KissMeData/042940/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	191600	211773115	498	498	498	498	4368
3	20230802	191500	211773115	498	498	498	498	0
4	20230802	191400	211773115	498	498	498	498	0
5	20230802	191300	211773115	498	498	498	498	0
6	20230802	191200	211773115	498	498	498	498	0
7	20230802	191100	211773115	498	498	498	498	0
8	20230802	191000	211773115	498	498	498	498	0
9	20230802	190900	211773115	498	498	498	498	0
10	20230802	190800	211773115	498	498	498	498	0
11	20230802	190700	211773115	498	498	498	498	0
12	20230802	190600	211773115	498	498	498	498	0
13	20230802	190500	211773115	498	498	498	498	0
14	20230802	190400	211773115	498	498	498	498	0
15	20230802	190300	211773115	498	498	498	498	0
16	20230802	190200	211773115	498	498	498	498	0
17	20230802	190100	211773115	498	498	498	498	0
18	20230802	190000	211773115	498	498	498	498	0
19	20230802	185900	211773115	498	498	498	498	0
20	20230802	185800	211773115	498	498	498	498	0
21	20230802	185700	211773115	498	498	498	498	0
22	20230802	185600	211773115	498	498	498	498	0
23	20230802	185500	211773115	498	498	498	498	0
24	20230802	185400	211773115	498	498	498	498	0
25	20230802	185300	211773115	498	498	498	498	0
26	20230802	185200	211773115	498	498	498	498	0
27	20230802	185100	211773115	498	498	498	498	0
28	20230802	185000	211773115	498	498	498	498	0
29	20230802	184900	211773115	498	498	498	498	0
30	20230802	184800	211773115	498	498	498	498	0
31	20230802	184700	211773115	498	498	498	498	0
32	20230802	184600	211773115	498	498	498	498	4368
33	20230802	184500	211773115	498	498	498	498	0
34	20230802	184400	211773115	498	498	498	498	0
35	20230802	184300	211773115	498	498	498	498	0
36	20230802	184200	211773115	498	498	498	498	0
37	20230802	184100	211773115	498	498	498	498	0
38	20230802	184000	211773115	498	498	498	498	0
39	20230802	183900	211773115	498	498	498	498	0
40	20230802	183800	211773115	498	498	498	498	0
41	20230802	183700	211773115	498	498	498	498	0
42	20230802	183600	211773115	498	498	498	498	0
43	20230802	183500	211773115	498	498	498	498	0
44	20230802	183400	211773115	498	498	498	498	0
45	20230802	183300	211773115	498	498	498	498	0
46	20230802	183200	211773115	498	498	498	498	0
47	20230802	183100	211773115	498	498	498	498	0
48	20230802	183000	211773115	498	498	498	498	0
49	20230802	182900	211773115	498	498	498	498	0
50	20230802	182800	211773115	498	498	498	498	0
51	20230802	182700	211773115	498	498	498	498	0
52	20230802	182600	211773115	498	498	498	498	0
53	20230802	182500	211773115	498	498	498	498	0
54	20230802	182400	211773115	498	498	498	498	0
55	20230802	182300	211773115	498	498	498	498	0
56	20230802	182200	211773115	498	498	498	498	0
57	20230802	182100	211773115	498	498	498	498	0
58	20230802	182000	211773115	498	498	498	498	0
59	20230802	181900	211773115	498	498	498	498	0
60	20230802	181800	211773115	498	498	498	498	0
61	20230802	181700	211773115	498	498	498	498	0
62	20230802	181600	211773115	498	498	498	498	4368
63	20230802	181500	211773115	498	498	498	498	0
64	20230802	181400	211773115	498	498	498	498	0
65	20230802	181300	211773115	498	498	498	498	0
66	20230802	181200	211773115	498	498	498	498	0
67	20230802	181100	211773115	498	498	498	498	0
68	20230802	181000	211773115	498	498	498	498	0
69	20230802	180900	211773115	498	498	498	498	0
70	20230802	180800	211773115	498	498	498	498	0
71	20230802	180700	211773115	498	498	498	498	0
72	20230802	180600	211773115	498	498	498	498	0
73	20230802	180500	211773115	498	498	498	498	0
74	20230802	180400	211773115	498	498	498	498	0
75	20230802	180300	211773115	498	498	498	498	0
76	20230802	180200	211773115	498	498	498	498	0
77	20230802	180100	211773115	498	498	498	498	0
78	20230802	180000	211773115	498	498	498	498	0
79	20230802	175900	211773115	498	498	498	498	0
80	20230802	175800	211773115	498	498	498	498	0
81	20230802	175700	211773115	498	498	498	498	0
82	20230802	175600	211773115	498	498	498	498	0
83	20230802	175500	211773115	498	498	498	498	0
84	20230802	175400	211773115	498	498	498	498	0
85	20230802	175300	211773115	498	498	498	498	0
86	20230802	175200	211773115	498	498	498	498	0
87	20230802	175100	211773115	498	498	498	498	0
88	20230802	175000	211773115	498	498	498	498	0
89	20230802	174900	211773115	498	498	498	498	0
90	20230802	174800	211773115	498	498	498	498	0
91	20230802	174700	211773115	498	498	498	498	0
92	20230802	174600	211773115	498	498	498	498	4368
93	20230802	174500	211773115	498	498	498	498	0
94	20230802	174400	211773115	498	498	498	498	0
95	20230802	174300	211773115	498	498	498	498	0
96	20230802	174200	211773115	498	498	498	498	0
97	20230802	174100	211773115	498	498	498	498	0
98	20230802	174000	211773115	498	498	498	498	0
99	20230802	173900	211773115	498	498	498	498	0
100	20230802	173800	211773115	498	498	498	498	0
101	20230802	173700	211773115	498	498	498	498	0
102	20230802	173600	211773115	498	498	498	498	0
103	20230802	173500	211773115	498	498	498	498	0
104	20230802	173400	211773115	498	498	498	498	0
105	20230802	173300	211773115	498	498	498	498	0
106	20230802	173200	211773115	498	498	498	498	0
107	20230802	173100	211773115	498	498	498	498	0
108	20230802	173000	211773115	498	498	498	498	0
109	20230802	172900	211773115	498	498	498	498	0
110	20230802	172800	211773115	498	498	498	498	0
111	20230802	172700	211773115	498	498	498	498	0
112	20230802	172600	211773115	498	498	498	498	0
113	20230802	172500	211773115	498	498	498	498	0
114	20230802	172400	211773115	498	498	498	498	0
115	20230802	172300	211773115	498	498	498	498	0
116	20230802	172200	211773115	498	498	498	498	0
117	20230802	172100	211773115	498	498	498	498	0
118	20230802	172000	211773115	498	498	498	498	0
119	20230802	171900	211773115	498	498	498	498	0
120	20230802	171800	211773115	498	498	498	498	0
121	20230802	171700	211773115	498	498	498	498	0
122	20230802	171600	211773115	498	498	498	498	4368
123	20230802	171500	211773115	498	498	498	498	0
124	20230802	171400	211773115	498	498	498	498	0
125	20230802	171300	211773115	498	498	498	498	0
126	20230802	171200	211773115	498	498	498	498	0
127	20230802	171100	211773115	498	498	498	498	0
128	20230802	171000	211773115	498	498	498	498	0
129	20230802	170900	211773115	498	498	498	498	0
130	20230802	170800	211773115	498	498	498	498	0
131	20230802	170700	211773115	498	498	498	498	0
132	20230802	170600	211773115	498	498	498	498	0
133	20230802	170500	211773115	498	498	498	498	0
134	20230802	170400	211773115	498	498	498	498	0
135	20230802	170300	211773115	498	498	498	498	0
136	20230802	170200	211773115	498	498	498	498	0
137	20230802	170100	211773115	498	498	498	498	0
138	20230802	170000	211773115	498	498	498	498	0
139	20230802	165900	211773115	498	498	498	498	0
140	20230802	165800	211773115	498	498	498	498	0
141	20230802	165700	211773115	498	498	498	498	0
142	20230802	165600	211773115	498	498	498	498	0
143	20230802	165500	211773115	498	498	498	498	0
144	20230802	165400	211773115	498	498	498	498	0
145	20230802	165300	211773115	498	498	498	498	0
146	20230802	165200	211773115	498	498	498	498	0
147	20230802	165100	211773115	498	498	498	498	0
148	20230802	165000	211773115	498	498	498	498	0
149	20230802	164900	211773115	498	498	498	498	0
150	20230802	164800	211773115	498	498	498	498	0
151	20230802	164700	211773115	498	498	498	498	0
152	20230802	164600	211773115	498	498	498	498	4368
153	20230802	164500	211773115	498	498	498	498	0
154	20230802	164400	211773115	498	498	498	498	0
155	20230802	164300	211773115	498	498	498	498	0
156	20230802	164200	211773115	498	498	498	498	0
157	20230802	164100	211773115	498	498	498	498	0
158	20230802	164000	211773115	498	498	498	498	0
159	20230802	163900	211773115	498	498	498	498	0
160	20230802	163800	211773115	498	498	498	498	0
161	20230802	163700	211773115	498	498	498	498	0
162	20230802	163600	211773115	498	498	498	498	0
163	20230802	163500	211773115	498	498	498	498	0
164	20230802	163400	211773115	498	498	498	498	0
165	20230802	163300	211773115	498	498	498	498	0
166	20230802	163200	211773115	498	498	498	498	0
167	20230802	163100	211773115	498	498	498	498	0
168	20230802	163000	211773115	498	498	498	498	0
169	20230802	162900	211773115	498	498	498	498	0
170	20230802	162800	211773115	498	498	498	498	0
171	20230802	162700	211773115	498	498	498	498	0
172	20230802	162600	211773115	498	498	498	498	0
173	20230802	162500	211773115	498	498	498	498	0
174	20230802	162400	211773115	498	498	498	498	0
175	20230802	162300	211773115	498	498	498	498	0
176	20230802	162200	211773115	498	498	498	498	0
177	20230802	162100	211773115	498	498	498	498	0
178	20230802	162000	211773115	498	498	498	498	0
179	20230802	161900	211773115	498	498	498	498	0
180	20230802	161800	211773115	498	498	498	498	0
181	20230802	161700	211773115	498	498	498	498	0
182	20230802	161600	211773115	498	498	498	498	4368
183	20230802	161500	211773115	498	498	498	498	0
184	20230802	161400	211773115	498	498	498	498	0
185	20230802	161300	211773115	498	498	498	498	0
186	20230802	161200	211773115	498	498	498	498	0
187	20230802	161100	211773115	498	498	498	498	0
188	20230802	161000	211773115	498	498	498	498	0
189	20230802	160900	211773115	498	498	498	498	0
190	20230802	160800	211773115	498	498	498	498	0
191	20230802	160700	211773115	498	498	498	498	0
192	20230802	160600	211773115	498	498	498	498	0
193	20230802	160500	211773115	498	498	498	498	0
194	20230802	160400	211773115	498	498	498	498	0
195	20230802	160300	211773115	498	498	498	498	0
196	20230802	160200	211773115	498	498	498	498	0
197	20230802	160100	211773115	498	498	498	498	0
198	20230802	160000	211773115	498	498	498	498	0
199	20230802	155900	211773115	498	498	498	498	0
200	20230802	155800	211773115	498	498	498	498	0
201	20230802	155700	211773115	498	498	498	498	0
202	20230802	155600	211773115	498	498	498	498	0
203	20230802	155500	211773115	498	498	498	498	0
204	20230802	155400	211773115	498	498	498	498	0
205	20230802	155300	211773115	498	498	498	498	0
206	20230802	155200	211773115	498	498	498	498	0
207	20230802	155100	211773115	498	498	498	498	0
208	20230802	155000	211773115	498	498	498	498	0
209	20230802	154900	211773115	498	498	498	498	0
210	20230802	154800	211773115	498	498	498	498	0
211	20230802	154700	211773115	498	498	498	498	0
212	20230802	154600	211773115	498	498	498	498	4368
213	20230802	154500	211773115	498	498	498	498	0
214	20230802	154400	211773115	498	498	498	498	0
215	20230802	154300	211773115	498	498	498	498	0
216	20230802	154200	211773115	498	498	498	498	0
217	20230802	154100	211773115	498	498	498	498	0
218	20230802	154000	211773115	498	498	498	498	0
219	20230802	153900	211773115	498	498	498	498	0
220	20230802	153800	211773115	498	498	498	498	0
221	20230802	153700	211773115	498	498	498	498	0
222	20230802	153600	211773115	498	498	498	498	0
223	20230802	153500	211773115	498	498	498	498	0
224	20230802	153400	211773115	498	498	498	498	0
225	20230802	153300	211773115	498	498	498	498	0
226	20230802	153200	211773115	498	498	498	498	0
227	20230802	153100	211773115	498	498	498	498	0
228	20230802	153000	211773115	498	498	498	498	4368
229	20230802	152900	209597851	498	498	498	498	0
230	20230802	152800	209597851	498	498	498	498	0
231	20230802	152700	209597851	498	498	498	498	0
232	20230802	152600	209597851	498	498	498	498	0
233	20230802	152500	209597851	498	498	498	498	0
234	20230802	152400	209597851	498	498	498	498	0
235	20230802	152300	209597851	498	498	498	498	0
236	20230802	152200	209597851	498	498	498	498	0
237	20230802	152100	209597851	498	498	498	498	0
238	20230802	152000	209597851	498	498	498	498	0
239	20230802	151900	209597851	498	498	498	498	8370
240	20230802	151800	205429591	498	498	498	498	1000
241	20230802	151700	204931591	498	498	498	498	3204
242	20230802	151600	203335999	498	498	498	498	1900
243	20230802	151500	202389799	498	498	498	498	99
244	20230802	151400	202340497	498	498	498	498	0
245	20230802	151300	202340497	498	498	498	498	0
246	20230802	151200	202340497	498	498	498	498	0
247	20230802	151100	202340497	498	498	498	498	0
248	20230802	151000	202340497	498	498	498	498	3776
249	20230802	150900	200460049	499	499	499	499	477
250	20230802	150800	200222026	499	499	499	499	0
251	20230802	150700	200222026	499	499	499	499	0
252	20230802	150600	200222026	499	499	499	499	0
253	20230802	150500	200222026	499	499	499	499	11
254	20230802	150400	200216537	499	499	499	499	13
255	20230802	150300	200210050	499	499	499	499	288
256	20230802	150200	200066338	499	499	499	499	72
257	20230802	150100	200030410	499	499	499	499	202
258	20230802	150000	199929612	499	499	499	498	10397
259	20230802	145900	194742334	501	501	501	501	0
260	20230802	145800	194742334	501	501	501	501	0
261	20230802	145700	194742334	501	498	501	498	10024
262	20230802	145600	189733467	497	497	497	497	6592
263	20230802	145500	186457243	497	497	497	497	201
264	20230802	145400	186357346	497	497	497	497	0
265	20230802	145300	186357346	497	497	497	497	2000
266	20230802	145200	185363346	498	498	498	498	2
267	20230802	145100	185362350	499	499	499	499	0
268	20230802	145000	185362350	499	499	499	499	10
269	20230802	144900	185357360	498	498	498	498	0
270	20230802	144800	185357360	498	498	498	498	2306
271	20230802	144700	184208972	497	497	497	497	3758
272	20230802	144600	182341246	497	497	497	497	0
273	20230802	144500	182341246	497	498	498	497	4000
274	20230802	144400	180351572	498	498	498	498	0
275	20230802	144300	180351572	498	498	498	498	1
276	20230802	144200	180351074	497	497	497	497	0
277	20230802	144100	180351074	497	497	497	497	206
278	20230802	144000	180248692	498	498	498	498	0
279	20230802	143900	180248692	498	498	498	498	0
280	20230802	143800	180248692	498	498	498	498	394
281	20230802	143700	180052480	498	498	498	498	0
282	20230802	143600	180052480	498	498	498	498	0
283	20230802	143500	180052480	498	498	498	498	0
284	20230802	143400	180052480	498	498	498	498	0
285	20230802	143300	180052480	498	498	498	498	300
286	20230802	143200	179903080	498	498	498	498	1
287	20230802	143100	179902582	498	498	498	498	0
288	20230802	143000	179902582	498	498	498	498	0
289	20230802	142900	179902582	498	498	498	498	0
290	20230802	142800	179902582	498	498	498	498	0
291	20230802	142700	179902582	498	498	498	498	0
292	20230802	142600	179902582	498	498	498	498	11
293	20230802	142500	179897104	498	498	498	498	0
294	20230802	142400	179897104	498	498	498	498	304
295	20230802	142300	179745712	498	498	498	498	30
296	20230802	142200	179730772	498	498	498	498	0
297	20230802	142100	179730772	498	498	498	498	5985
298	20230802	142000	176750242	497	497	497	497	0
299	20230802	141900	176750242	497	497	497	497	0
300	20230802	141800	176750242	497	497	497	497	500
301	20230802	141700	176501742	498	498	498	498	0
302	20230802	141600	176501742	498	498	498	498	0
303	20230802	141500	176501742	498	498	498	498	0
304	20230802	141400	176501742	498	498	498	498	0
305	20230802	141300	176501742	498	498	498	498	0
306	20230802	141200	176501742	498	498	498	498	0
307	20230802	141100	176501742	498	498	498	498	400
308	20230802	141000	176302542	499	499	499	499	0
309	20230802	140900	176302542	499	499	499	499	0
310	20230802	140800	176302542	499	499	499	499	0
311	20230802	140700	176302542	499	499	499	499	0
312	20230802	140600	176302542	499	499	499	499	0
313	20230802	140500	176302542	499	499	499	499	0
314	20230802	140400	176302542	499	499	499	499	0
315	20230802	140300	176302542	499	499	499	499	0
316	20230802	140200	176302542	499	499	499	499	0
317	20230802	140100	176302542	499	498	499	498	500
318	20230802	140000	176053078	499	499	499	499	1000
319	20230802	135900	175554078	497	497	497	497	0
320	20230802	135800	175554078	497	497	497	497	0
321	20230802	135700	175554078	497	497	497	497	4000
322	20230802	135600	173566078	497	497	497	497	0
323	20230802	135500	173566078	497	497	497	497	0
324	20230802	135400	173566078	497	497	497	497	3
325	20230802	135300	173564587	497	497	497	497	1728
326	20230802	135200	172705771	497	497	497	497	0
327	20230802	135100	172705771	497	497	497	497	0
328	20230802	135000	172705771	497	497	497	497	0
329	20230802	134900	172705771	497	497	497	497	0
330	20230802	134800	172705771	497	497	497	497	0
331	20230802	134700	172705771	497	497	497	497	1
332	20230802	134600	172705274	497	497	497	497	0
333	20230802	134500	172705274	497	497	497	497	0
334	20230802	134400	172705274	497	497	497	497	2604
335	20230802	134300	171411086	497	497	497	497	0
336	20230802	134200	171411086	497	497	497	497	0
337	20230802	134100	171411086	497	497	497	497	0
338	20230802	134000	171411086	497	497	497	497	0
339	20230802	133900	171411086	497	497	497	497	0
340	20230802	133800	171411086	497	497	497	497	0
341	20230802	133700	171411086	497	497	497	497	10000
342	20230802	133600	166441086	498	498	498	498	0
343	20230802	133500	166441086	498	498	498	498	6
344	20230802	133400	166438098	497	497	497	497	0
345	20230802	133300	166438098	497	497	497	497	0
346	20230802	133200	166438098	497	497	497	497	2600
347	20230802	133100	165145898	497	498	498	497	15259
348	20230802	133000	157561840	498	498	498	498	0
349	20230802	132900	157561840	498	498	498	498	0
350	20230802	132800	157561840	498	498	498	498	0
351	20230802	132700	157561840	498	498	498	498	4
352	20230802	132600	157559848	498	498	498	498	12
353	20230802	132500	157553872	498	499	499	498	4037
354	20230802	132400	155543445	499	498	499	498	8
355	20230802	132300	155539460	498	498	498	498	100
356	20230802	132200	155489660	498	498	498	498	100
357	20230802	132100	155439860	498	498	498	498	40
358	20230802	132000	155419940	498	498	498	498	5031
359	20230802	131900	152914502	498	498	498	498	170
360	20230802	131800	152829842	498	498	498	498	9
361	20230802	131700	152825360	498	498	498	498	11001
362	20230802	131600	147346862	498	498	498	498	1
363	20230802	131500	147346364	499	499	499	499	60
364	20230802	131400	147316424	498	498	498	498	0
365	20230802	131300	147316424	498	499	499	498	11308
366	20230802	131200	141682054	501	501	501	501	0
367	20230802	131100	141682054	501	501	501	501	0
368	20230802	131000	141682054	501	501	501	501	0
369	20230802	130900	141682054	501	501	501	501	0
370	20230802	130800	141682054	501	501	501	501	0
371	20230802	130700	141682054	501	501	501	501	0
372	20230802	130600	141682054	501	501	501	501	0
373	20230802	130500	141682054	501	501	501	501	0
374	20230802	130400	141682054	501	501	501	501	0
375	20230802	130300	141682054	501	501	501	501	0
376	20230802	130200	141682054	501	501	501	501	0
377	20230802	130100	141682054	501	501	501	501	0
378	20230802	130000	141682054	501	501	501	501	0
379	20230802	125900	141682054	501	501	501	501	0
380	20230802	125800	141682054	501	501	501	501	0
381	20230802	125700	141682054	501	501	501	501	0
382	20230802	125600	141682054	501	501	501	501	0
383	20230802	125500	141682054	501	501	501	501	0
384	20230802	125400	141682054	501	501	501	501	0
385	20230802	125300	141682054	501	501	501	501	0
386	20230802	125200	141682054	501	501	501	501	0
387	20230802	125100	141682054	501	501	501	501	0
388	20230802	125000	141682054	501	501	501	501	0
389	20230802	124900	141682054	501	501	501	501	0
390	20230802	124800	141682054	501	501	501	501	0
391	20230802	124700	141682054	501	501	501	501	0
392	20230802	124600	141682054	501	501	501	501	0
393	20230802	124500	141682054	501	501	501	501	0
394	20230802	124400	141682054	501	501	501	501	31
395	20230802	124300	141666523	498	498	498	498	0
396	20230802	124200	141666523	498	498	498	498	0
397	20230802	124100	141666523	498	498	498	498	0
398	20230802	124000	141666523	498	498	498	498	0
399	20230802	123900	141666523	498	498	498	498	0
400	20230802	123800	141666523	498	498	498	498	0
401	20230802	123700	141666523	498	498	498	498	0
402	20230802	123600	141666523	498	498	498	498	0
403	20230802	123500	141666523	498	498	498	498	0
404	20230802	123400	141666523	498	498	498	498	0
405	20230802	123300	141666523	498	501	501	498	5000
406	20230802	123200	139176028	501	501	501	501	0
407	20230802	123100	139176028	501	501	501	501	0
408	20230802	123000	139176028	501	501	501	501	0
409	20230802	122900	139176028	501	501	501	501	0
410	20230802	122800	139176028	501	501	501	501	0
411	20230802	122700	139176028	501	501	501	501	0
412	20230802	122600	139176028	501	501	501	501	0
413	20230802	122500	139176028	501	501	501	501	0
414	20230802	122400	139176028	501	501	501	501	1006
415	20230802	122300	138672022	501	501	501	501	4410
416	20230802	122200	136462612	501	501	501	501	5174
417	20230802	122100	133870438	500	500	500	500	0
418	20230802	122000	133870438	500	500	500	500	546
419	20230802	121900	133597438	500	500	500	500	84
420	20230802	121800	133555438	501	501	501	501	0
421	20230802	121700	133555438	501	501	501	501	8000
422	20230802	121600	129547438	500	500	500	500	4400
423	20230802	121500	127347438	499	499	499	499	44
424	20230802	121400	127325482	500	500	500	500	0
425	20230802	121300	127325482	500	500	500	500	0
426	20230802	121200	127325482	500	500	500	500	0
427	20230802	121100	127325482	500	500	500	500	1
428	20230802	121000	127324982	500	500	500	500	1
429	20230802	120900	127324482	500	500	500	500	0
430	20230802	120800	127324482	500	500	500	500	2
431	20230802	120700	127323482	500	500	500	500	0
432	20230802	120600	127323482	500	500	500	500	0
433	20230802	120500	127323482	500	500	500	500	0
434	20230802	120400	127323482	500	500	500	500	0
435	20230802	120300	127323482	500	500	500	500	0
436	20230802	120200	127323482	500	500	500	500	0
437	20230802	120100	127323482	500	500	500	500	74
438	20230802	120000	127286482	500	500	500	500	0
439	20230802	115900	127286482	500	500	500	500	0
440	20230802	115800	127286482	500	500	500	500	0
441	20230802	115700	127286482	500	500	500	500	100
442	20230802	115600	127236482	500	500	500	500	0
443	20230802	115500	127236482	500	500	500	500	0
444	20230802	115400	127236482	500	500	500	499	22
445	20230802	115300	127225502	499	499	499	499	0
446	20230802	115200	127225502	499	499	499	499	0
447	20230802	115100	127225502	499	499	499	499	20
448	20230802	115000	127215522	498	499	499	498	1500
449	20230802	114900	126468020	501	501	501	501	0
450	20230802	114800	126468020	501	501	501	501	1
451	20230802	114700	126467519	499	499	499	499	2
452	20230802	114600	126466521	501	501	501	501	0
453	20230802	114500	126466521	501	501	501	501	0
454	20230802	114400	126466521	501	501	501	501	4
455	20230802	114300	126464517	501	501	501	501	1
456	20230802	114200	126464016	498	498	498	498	25521
457	20230802	114100	113754558	501	501	501	501	0
458	20230802	114000	113754558	501	501	501	501	0
459	20230802	113900	113754558	501	501	501	501	0
460	20230802	113800	113754558	501	501	501	501	0
461	20230802	113700	113754558	501	501	501	501	0
462	20230802	113600	113754558	501	501	501	501	1
463	20230802	113500	113754057	498	499	499	498	8620
464	20230802	113400	109460557	499	499	499	499	160
465	20230802	113300	109380717	499	499	499	499	3780
466	20230802	113200	107494497	499	499	499	499	0
467	20230802	113100	107494497	499	499	499	499	67
468	20230802	113000	107461064	499	499	499	499	0
469	20230802	112900	107461064	499	499	499	499	41
470	20230802	112800	107440605	499	499	499	499	1080
471	20230802	112700	106901685	499	499	499	499	41
472	20230802	112600	106881226	499	500	500	499	1142
473	20230802	112500	106311168	499	499	499	499	0
474	20230802	112400	106311168	499	499	499	499	3828
475	20230802	112300	104400996	499	499	499	499	30837
476	20230802	112200	89013333	499	499	499	499	0
477	20230802	112100	89013333	499	499	499	499	0
478	20230802	112000	89013333	499	500	500	499	5044
479	20230802	111900	86492595	500	500	500	500	1217
480	20230802	111800	85884095	500	500	500	500	0
481	20230802	111700	85884095	500	500	500	500	7501
482	20230802	111600	82133595	500	500	500	500	0
483	20230802	111500	82133595	500	500	500	500	0
484	20230802	111400	82133595	500	500	500	500	0
485	20230802	111300	82133595	500	500	500	500	3
486	20230802	111200	82132095	501	501	501	501	0
487	20230802	111100	82132095	501	501	501	501	6
488	20230802	111000	82129089	500	500	500	500	0
489	20230802	110900	82129089	500	500	500	500	0
490	20230802	110800	82129089	500	500	500	500	1110
491	20230802	110700	81574089	499	499	499	499	102
492	20230802	110600	81523191	499	499	499	499	1000
493	20230802	110500	81024191	499	499	499	499	0
494	20230802	110400	81024191	499	499	499	499	0
495	20230802	110300	81024191	499	499	499	499	0
496	20230802	110200	81024191	499	499	499	499	188
497	20230802	110100	80930379	499	499	499	499	197
498	20230802	110000	80832076	499	499	499	499	1362
499	20230802	105900	80152438	499	499	499	499	4011
500	20230802	105800	78150949	499	500	500	499	4643
501	20230802	105700	75833124	499	499	500	499	8260
502	20230802	105600	71709121	500	500	500	500	102
503	20230802	105500	71658121	500	500	500	500	50
504	20230802	105400	71633121	500	500	500	500	2000
505	20230802	105300	70633121	499	499	499	499	0
506	20230802	105200	70633121	499	500	500	499	8499
507	20230802	105100	66391121	500	500	500	500	0
508	20230802	105000	66391121	500	500	500	500	6247
509	20230802	104900	63267621	501	501	501	501	0
510	20230802	104800	63267621	501	501	501	501	2500
511	20230802	104700	62015121	501	501	501	501	0
512	20230802	104600	62015121	501	501	501	501	0
513	20230802	104500	62015121	501	501	501	501	0
514	20230802	104400	62015121	501	501	501	501	0
515	20230802	104300	62015121	501	501	501	501	0
516	20230802	104200	62015121	501	501	501	501	0
517	20230802	104100	62015121	501	501	501	501	0
518	20230802	104000	62015121	501	501	501	501	0
519	20230802	103900	62015121	501	501	501	501	0
520	20230802	103800	62015121	501	501	501	501	0
521	20230802	103700	62015121	501	501	501	501	0
522	20230802	103600	62015121	501	501	501	501	0
523	20230802	103500	62015121	501	501	501	501	0
524	20230802	103400	62015121	501	501	501	501	0
525	20230802	103300	62015121	501	501	501	501	2805
526	20230802	103200	60609816	504	504	504	504	252
527	20230802	103100	60482808	504	504	504	504	18
528	20230802	103000	60473736	504	504	504	504	0
529	20230802	102900	60473736	504	504	504	504	8
530	20230802	102800	60469704	504	504	504	504	0
531	20230802	102700	60469704	504	504	504	504	0
532	20230802	102600	60469704	504	503	504	503	11
533	20230802	102500	60464161	502	502	502	502	5
534	20230802	102400	60461651	502	502	503	502	204
535	20230802	102300	60359042	504	504	504	504	0
536	20230802	102200	60359042	504	504	504	504	39
537	20230802	102100	60339386	504	504	504	504	0
538	20230802	102000	60339386	504	504	504	504	0
539	20230802	101900	60339386	504	504	504	504	1
540	20230802	101800	60338882	502	502	502	502	1395
541	20230802	101700	59638592	502	501	502	501	521
542	20230802	101600	59377566	501	501	501	501	0
543	20230802	101500	59377566	501	501	501	501	0
544	20230802	101400	59377566	501	501	501	501	0
545	20230802	101300	59377566	501	501	501	501	383
546	20230802	101200	59185683	500	500	500	500	0
547	20230802	101100	59185683	500	500	500	500	0
548	20230802	101000	59185683	500	501	501	500	574
549	20230802	100900	58898648	500	500	500	500	17
550	20230802	100800	58890148	500	500	500	500	0
551	20230802	100700	58890148	500	500	500	500	0
552	20230802	100600	58890148	500	500	500	500	0
553	20230802	100500	58890148	500	500	500	500	0
554	20230802	100400	58890148	500	500	500	500	0
555	20230802	100300	58890148	500	500	500	500	0
556	20230802	100200	58890148	500	500	500	500	1836
557	20230802	100100	57972148	500	500	500	500	1500
558	20230802	100000	57222148	500	500	500	500	0
559	20230802	095900	57222148	500	501	501	500	1028
560	20230802	095800	56708120	501	501	501	501	28
561	20230802	095700	56694092	501	501	501	501	0
562	20230802	095600	56694092	501	501	501	501	1
563	20230802	095500	56693591	501	501	501	501	1
564	20230802	095400	56693090	500	500	500	500	1
565	20230802	095300	56692590	500	500	500	500	832
566	20230802	095200	56276590	500	500	500	500	500
567	20230802	095100	56026590	500	500	500	500	1000
568	20230802	095000	55526590	500	500	500	500	8
569	20230802	094900	55522590	500	500	500	500	8
570	20230802	094800	55518590	500	500	500	500	1002
571	20230802	094700	55017590	500	500	500	500	11500
572	20230802	094600	49267590	501	501	501	501	100
573	20230802	094500	49217490	501	501	501	501	0
574	20230802	094400	49217490	501	501	501	501	10
575	20230802	094300	49212480	501	501	501	501	0
576	20230802	094200	49212480	501	501	501	501	300
577	20230802	094100	49062180	502	502	502	502	200
578	20230802	094000	48961780	502	502	502	502	5
579	20230802	093900	48959270	502	502	502	502	0
580	20230802	093800	48959270	502	502	503	502	49
581	20230802	093700	48934671	502	502	502	502	0
582	20230802	093600	48934671	502	503	503	502	3413
583	20230802	093500	47221344	502	502	502	502	428
584	20230802	093400	47006488	502	500	502	499	1001
585	20230802	093300	46506013	502	502	502	502	1
586	20230802	093200	46505511	502	502	502	502	0
587	20230802	093100	46505511	502	502	502	502	3
588	20230802	093000	46504005	501	501	501	501	0
589	20230802	092900	46504005	501	501	501	501	10
590	20230802	092800	46498995	501	501	501	500	3010
591	20230802	092700	44993979	500	501	501	500	1003
592	20230802	092600	44492436	501	500	501	500	504
593	20230802	092500	44240432	500	500	500	500	0
594	20230802	092400	44240432	500	500	500	500	1
595	20230802	092300	44239932	499	499	499	499	0
596	20230802	092200	44239932	499	499	499	499	5000
597	20230802	092100	41744932	499	499	499	499	0
598	20230802	092000	41744932	499	504	504	499	18300
599	20230802	091900	32591437	504	504	504	504	3
600	20230802	091800	32589925	505	504	505	504	12009
601	20230802	091700	26529388	503	503	503	503	1378
602	20230802	091600	25836254	499	499	499	499	0
603	20230802	091500	25836254	499	502	502	499	2000
604	20230802	091400	24836479	502	503	503	502	1155
605	20230802	091300	24255522	503	503	503	503	0
606	20230802	091200	24255522	503	503	503	503	1
607	20230802	091100	24255019	499	502	502	499	22641
608	20230802	091000	12934564	501	501	501	501	0
609	20230802	090900	12934564	501	501	501	501	0
610	20230802	090800	12934564	501	502	502	501	89
611	20230802	090700	12889973	498	504	504	498	13567
612	20230802	090600	6103963	506	506	506	506	2415
613	20230802	090500	4881973	506	506	506	506	0
614	20230802	090400	4881973	506	506	506	506	798
615	20230802	090300	4478185	506	506	506	506	1
616	20230802	090200	4477679	506	506	506	506	0
617	20230802	090100	4477679	506	506	506	506	1176
618	20230802	090000	3882623	507	514	514	507	7589