KissMeData/052860/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192300	303451975	2910	2910	2910	2910	4116
3	20230802	192200	303451975	2910	2910	2910	2910	0
4	20230802	192100	303451975	2910	2910	2910	2910	0
5	20230802	192000	303451975	2910	2910	2910	2910	0
6	20230802	191900	303451975	2910	2910	2910	2910	0
7	20230802	191800	303451975	2910	2910	2910	2910	0
8	20230802	191700	303451975	2910	2910	2910	2910	0
9	20230802	191600	303451975	2910	2910	2910	2910	0
10	20230802	191500	303451975	2910	2910	2910	2910	0
11	20230802	191400	303451975	2910	2910	2910	2910	0
12	20230802	191300	303451975	2910	2910	2910	2910	0
13	20230802	191200	303451975	2910	2910	2910	2910	0
14	20230802	191100	303451975	2910	2910	2910	2910	0
15	20230802	191000	303451975	2910	2910	2910	2910	0
16	20230802	190900	303451975	2910	2910	2910	2910	0
17	20230802	190800	303451975	2910	2910	2910	2910	0
18	20230802	190700	303451975	2910	2910	2910	2910	0
19	20230802	190600	303451975	2910	2910	2910	2910	0
20	20230802	190500	303451975	2910	2910	2910	2910	0
21	20230802	190400	303451975	2910	2910	2910	2910	0
22	20230802	190300	303451975	2910	2910	2910	2910	0
23	20230802	190200	303451975	2910	2910	2910	2910	0
24	20230802	190100	303451975	2910	2910	2910	2910	0
25	20230802	190000	303451975	2910	2910	2910	2910	0
26	20230802	185900	303451975	2910	2910	2910	2910	0
27	20230802	185800	303451975	2910	2910	2910	2910	0
28	20230802	185700	303451975	2910	2910	2910	2910	0
29	20230802	185600	303451975	2910	2910	2910	2910	0
30	20230802	185500	303451975	2910	2910	2910	2910	0
31	20230802	185400	303451975	2910	2910	2910	2910	0
32	20230802	185300	303451975	2910	2910	2910	2910	4116
33	20230802	185200	303451975	2910	2910	2910	2910	0
34	20230802	185100	303451975	2910	2910	2910	2910	0
35	20230802	185000	303451975	2910	2910	2910	2910	0
36	20230802	184900	303451975	2910	2910	2910	2910	0
37	20230802	184800	303451975	2910	2910	2910	2910	0
38	20230802	184700	303451975	2910	2910	2910	2910	0
39	20230802	184600	303451975	2910	2910	2910	2910	0
40	20230802	184500	303451975	2910	2910	2910	2910	0
41	20230802	184400	303451975	2910	2910	2910	2910	0
42	20230802	184300	303451975	2910	2910	2910	2910	0
43	20230802	184200	303451975	2910	2910	2910	2910	0
44	20230802	184100	303451975	2910	2910	2910	2910	0
45	20230802	184000	303451975	2910	2910	2910	2910	0
46	20230802	183900	303451975	2910	2910	2910	2910	0
47	20230802	183800	303451975	2910	2910	2910	2910	0
48	20230802	183700	303451975	2910	2910	2910	2910	0
49	20230802	183600	303451975	2910	2910	2910	2910	0
50	20230802	183500	303451975	2910	2910	2910	2910	0
51	20230802	183400	303451975	2910	2910	2910	2910	0
52	20230802	183300	303451975	2910	2910	2910	2910	0
53	20230802	183200	303451975	2910	2910	2910	2910	0
54	20230802	183100	303451975	2910	2910	2910	2910	0
55	20230802	183000	303451975	2910	2910	2910	2910	0
56	20230802	182900	303451975	2910	2910	2910	2910	0
57	20230802	182800	303451975	2910	2910	2910	2910	0
58	20230802	182700	303451975	2910	2910	2910	2910	0
59	20230802	182600	303451975	2910	2910	2910	2910	0
60	20230802	182500	303451975	2910	2910	2910	2910	0
61	20230802	182400	303451975	2910	2910	2910	2910	0
62	20230802	182300	303451975	2910	2910	2910	2910	4116
63	20230802	182200	303451975	2910	2910	2910	2910	0
64	20230802	182100	303451975	2910	2910	2910	2910	0
65	20230802	182000	303451975	2910	2910	2910	2910	0
66	20230802	181900	303451975	2910	2910	2910	2910	0
67	20230802	181800	303451975	2910	2910	2910	2910	0
68	20230802	181700	303451975	2910	2910	2910	2910	0
69	20230802	181600	303451975	2910	2910	2910	2910	0
70	20230802	181500	303451975	2910	2910	2910	2910	0
71	20230802	181400	303451975	2910	2910	2910	2910	0
72	20230802	181300	303451975	2910	2910	2910	2910	0
73	20230802	181200	303451975	2910	2910	2910	2910	0
74	20230802	181100	303451975	2910	2910	2910	2910	0
75	20230802	181000	303451975	2910	2910	2910	2910	0
76	20230802	180900	303451975	2910	2910	2910	2910	0
77	20230802	180800	303451975	2910	2910	2910	2910	0
78	20230802	180700	303451975	2910	2910	2910	2910	0
79	20230802	180600	303451975	2910	2910	2910	2910	0
80	20230802	180500	303451975	2910	2910	2910	2910	0
81	20230802	180400	303451975	2910	2910	2910	2910	0
82	20230802	180300	303451975	2910	2910	2910	2910	0
83	20230802	180200	303451975	2910	2910	2910	2910	0
84	20230802	180100	303451975	2910	2910	2910	2910	0
85	20230802	180000	303451975	2910	2910	2910	2910	0
86	20230802	175900	303451975	2910	2910	2910	2910	0
87	20230802	175800	303451975	2910	2910	2910	2910	0
88	20230802	175700	303451975	2910	2910	2910	2910	0
89	20230802	175600	303451975	2910	2910	2910	2910	0
90	20230802	175500	303451975	2910	2910	2910	2910	0
91	20230802	175400	303451975	2910	2910	2910	2910	0
92	20230802	175300	303451975	2910	2910	2910	2910	4116
93	20230802	175200	303451975	2910	2910	2910	2910	0
94	20230802	175100	303451975	2910	2910	2910	2910	0
95	20230802	175000	303451975	2910	2910	2910	2910	0
96	20230802	174900	303451975	2910	2910	2910	2910	0
97	20230802	174800	303451975	2910	2910	2910	2910	0
98	20230802	174700	303451975	2910	2910	2910	2910	0
99	20230802	174600	303451975	2910	2910	2910	2910	0
100	20230802	174500	303451975	2910	2910	2910	2910	0
101	20230802	174400	303451975	2910	2910	2910	2910	0
102	20230802	174300	303451975	2910	2910	2910	2910	0
103	20230802	174200	303451975	2910	2910	2910	2910	0
104	20230802	174100	303451975	2910	2910	2910	2910	0
105	20230802	174000	303451975	2910	2910	2910	2910	0
106	20230802	173900	303451975	2910	2910	2910	2910	0
107	20230802	173800	303451975	2910	2910	2910	2910	0
108	20230802	173700	303451975	2910	2910	2910	2910	0
109	20230802	173600	303451975	2910	2910	2910	2910	0
110	20230802	173500	303451975	2910	2910	2910	2910	0
111	20230802	173400	303451975	2910	2910	2910	2910	0
112	20230802	173300	303451975	2910	2910	2910	2910	0
113	20230802	173200	303451975	2910	2910	2910	2910	0
114	20230802	173100	303451975	2910	2910	2910	2910	0
115	20230802	173000	303451975	2910	2910	2910	2910	0
116	20230802	172900	303451975	2910	2910	2910	2910	0
117	20230802	172800	303451975	2910	2910	2910	2910	0
118	20230802	172700	303451975	2910	2910	2910	2910	0
119	20230802	172600	303451975	2910	2910	2910	2910	0
120	20230802	172500	303451975	2910	2910	2910	2910	0
121	20230802	172400	303451975	2910	2910	2910	2910	0
122	20230802	172300	303451975	2910	2910	2910	2910	4116
123	20230802	172200	303451975	2910	2910	2910	2910	0
124	20230802	172100	303451975	2910	2910	2910	2910	0
125	20230802	172000	303451975	2910	2910	2910	2910	0
126	20230802	171900	303451975	2910	2910	2910	2910	0
127	20230802	171800	303451975	2910	2910	2910	2910	0
128	20230802	171700	303451975	2910	2910	2910	2910	0
129	20230802	171600	303451975	2910	2910	2910	2910	0
130	20230802	171500	303451975	2910	2910	2910	2910	0
131	20230802	171400	303451975	2910	2910	2910	2910	0
132	20230802	171300	303451975	2910	2910	2910	2910	0
133	20230802	171200	303451975	2910	2910	2910	2910	0
134	20230802	171100	303451975	2910	2910	2910	2910	0
135	20230802	171000	303451975	2910	2910	2910	2910	0
136	20230802	170900	303451975	2910	2910	2910	2910	0
137	20230802	170800	303451975	2910	2910	2910	2910	0
138	20230802	170700	303451975	2910	2910	2910	2910	0
139	20230802	170600	303451975	2910	2910	2910	2910	0
140	20230802	170500	303451975	2910	2910	2910	2910	0
141	20230802	170400	303451975	2910	2910	2910	2910	0
142	20230802	170300	303451975	2910	2910	2910	2910	0
143	20230802	170200	303451975	2910	2910	2910	2910	0
144	20230802	170100	303451975	2910	2910	2910	2910	0
145	20230802	170000	303451975	2910	2910	2910	2910	0
146	20230802	165900	303451975	2910	2910	2910	2910	0
147	20230802	165800	303451975	2910	2910	2910	2910	0
148	20230802	165700	303451975	2910	2910	2910	2910	0
149	20230802	165600	303451975	2910	2910	2910	2910	0
150	20230802	165500	303451975	2910	2910	2910	2910	0
151	20230802	165400	303451975	2910	2910	2910	2910	0
152	20230802	165300	303451975	2910	2910	2910	2910	4116
153	20230802	165200	303451975	2910	2910	2910	2910	0
154	20230802	165100	303451975	2910	2910	2910	2910	0
155	20230802	165000	303451975	2910	2910	2910	2910	0
156	20230802	164900	303451975	2910	2910	2910	2910	0
157	20230802	164800	303451975	2910	2910	2910	2910	0
158	20230802	164700	303451975	2910	2910	2910	2910	0
159	20230802	164600	303451975	2910	2910	2910	2910	0
160	20230802	164500	303451975	2910	2910	2910	2910	0
161	20230802	164400	303451975	2910	2910	2910	2910	0
162	20230802	164300	303451975	2910	2910	2910	2910	0
163	20230802	164200	303451975	2910	2910	2910	2910	0
164	20230802	164100	303451975	2910	2910	2910	2910	0
165	20230802	164000	303451975	2910	2910	2910	2910	0
166	20230802	163900	303451975	2910	2910	2910	2910	0
167	20230802	163800	303451975	2910	2910	2910	2910	0
168	20230802	163700	303451975	2910	2910	2910	2910	0
169	20230802	163600	303451975	2910	2910	2910	2910	0
170	20230802	163500	303451975	2910	2910	2910	2910	0
171	20230802	163400	303451975	2910	2910	2910	2910	0
172	20230802	163300	303451975	2910	2910	2910	2910	0
173	20230802	163200	303451975	2910	2910	2910	2910	0
174	20230802	163100	303451975	2910	2910	2910	2910	0
175	20230802	163000	303451975	2910	2910	2910	2910	0
176	20230802	162900	303451975	2910	2910	2910	2910	0
177	20230802	162800	303451975	2910	2910	2910	2910	0
178	20230802	162700	303451975	2910	2910	2910	2910	0
179	20230802	162600	303451975	2910	2910	2910	2910	0
180	20230802	162500	303451975	2910	2910	2910	2910	0
181	20230802	162400	303451975	2910	2910	2910	2910	0
182	20230802	162300	303451975	2910	2910	2910	2910	4116
183	20230802	162200	303451975	2910	2910	2910	2910	0
184	20230802	162100	303451975	2910	2910	2910	2910	0
185	20230802	162000	303451975	2910	2910	2910	2910	0
186	20230802	161900	303451975	2910	2910	2910	2910	0
187	20230802	161800	303451975	2910	2910	2910	2910	0
188	20230802	161700	303451975	2910	2910	2910	2910	0
189	20230802	161600	303451975	2910	2910	2910	2910	0
190	20230802	161500	303451975	2910	2910	2910	2910	0
191	20230802	161400	303451975	2910	2910	2910	2910	0
192	20230802	161300	303451975	2910	2910	2910	2910	0
193	20230802	161200	303451975	2910	2910	2910	2910	0
194	20230802	161100	303451975	2910	2910	2910	2910	0
195	20230802	161000	303451975	2910	2910	2910	2910	0
196	20230802	160900	303451975	2910	2910	2910	2910	0
197	20230802	160800	303451975	2910	2910	2910	2910	0
198	20230802	160700	303451975	2910	2910	2910	2910	0
199	20230802	160600	303451975	2910	2910	2910	2910	0
200	20230802	160500	303451975	2910	2910	2910	2910	0
201	20230802	160400	303451975	2910	2910	2910	2910	0
202	20230802	160300	303451975	2910	2910	2910	2910	0
203	20230802	160200	303451975	2910	2910	2910	2910	0
204	20230802	160100	303451975	2910	2910	2910	2910	0
205	20230802	160000	303451975	2910	2910	2910	2910	0
206	20230802	155900	303451975	2910	2910	2910	2910	0
207	20230802	155800	303451975	2910	2910	2910	2910	0
208	20230802	155700	303451975	2910	2910	2910	2910	0
209	20230802	155600	303451975	2910	2910	2910	2910	0
210	20230802	155500	303451975	2910	2910	2910	2910	0
211	20230802	155400	303451975	2910	2910	2910	2910	0
212	20230802	155300	303451975	2910	2910	2910	2910	4116
213	20230802	155200	303451975	2910	2910	2910	2910	0
214	20230802	155100	303451975	2910	2910	2910	2910	0
215	20230802	155000	303451975	2910	2910	2910	2910	0
216	20230802	154900	303451975	2910	2910	2910	2910	0
217	20230802	154800	303451975	2910	2910	2910	2910	0
218	20230802	154700	303451975	2910	2910	2910	2910	0
219	20230802	154600	303451975	2910	2910	2910	2910	0
220	20230802	154500	303451975	2910	2910	2910	2910	0
221	20230802	154400	303451975	2910	2910	2910	2910	0
222	20230802	154300	303451975	2910	2910	2910	2910	0
223	20230802	154200	303451975	2910	2910	2910	2910	0
224	20230802	154100	303451975	2910	2910	2910	2910	0
225	20230802	154000	303451975	2910	2910	2910	2910	0
226	20230802	153900	303451975	2910	2910	2910	2910	0
227	20230802	153800	303451975	2910	2910	2910	2910	0
228	20230802	153700	303451975	2910	2910	2910	2910	0
229	20230802	153600	303451975	2910	2910	2910	2910	0
230	20230802	153500	303451975	2910	2910	2910	2910	0
231	20230802	153400	303451975	2910	2910	2910	2910	0
232	20230802	153300	303451975	2910	2910	2910	2910	0
233	20230802	153200	303451975	2910	2910	2910	2910	0
234	20230802	153100	303451975	2910	2910	2910	2910	0
235	20230802	153000	303451975	2910	2910	2910	2910	4116
236	20230802	152900	291474415	2950	2950	2950	2950	0
237	20230802	152800	291474415	2950	2950	2950	2950	0
238	20230802	152700	291474415	2950	2950	2950	2950	0
239	20230802	152600	291474415	2950	2950	2950	2950	0
240	20230802	152500	291474415	2950	2950	2950	2950	0
241	20230802	152400	291474415	2950	2950	2950	2950	0
242	20230802	152300	291474415	2950	2950	2950	2950	0
243	20230802	152200	291474415	2950	2950	2950	2950	0
244	20230802	152100	291474415	2950	2950	2950	2950	0
245	20230802	152000	291474415	2950	2950	2950	2950	0
246	20230802	151900	291474415	2950	2950	2950	2950	1
247	20230802	151800	291471465	2945	2945	2945	2945	0
248	20230802	151700	291471465	2945	2945	2945	2945	100
249	20230802	151600	291176965	2945	2945	2945	2945	0
250	20230802	151500	291176965	2945	2940	2945	2935	181
251	20230802	151400	290645700	2940	2940	2940	2940	0
252	20230802	151300	290645700	2940	2940	2940	2940	0
253	20230802	151200	290645700	2940	2940	2940	2940	0
254	20230802	151100	290645700	2940	2940	2940	2940	0
255	20230802	151000	290645700	2940	2940	2940	2940	7
256	20230802	150900	290625120	2945	2945	2945	2945	0
257	20230802	150800	290625120	2945	2945	2945	2945	0
258	20230802	150700	290625120	2945	2945	2945	2945	262
259	20230802	150600	289853530	2945	2945	2945	2945	0
260	20230802	150500	289853530	2945	2945	2945	2945	5
261	20230802	150400	289838805	2945	2945	2945	2945	23
262	20230802	150300	289771070	2930	2930	2930	2930	0
263	20230802	150200	289771070	2930	2930	2930	2930	290
264	20230802	150100	288921370	2930	2930	2930	2930	240
265	20230802	150000	288218170	2940	2940	2940	2935	211
266	20230802	145900	287598550	2940	2940	2945	2940	236
267	20230802	145800	286904705	2930	2935	2935	2930	2058
268	20230802	145700	280872305	2945	2945	2945	2945	33
269	20230802	145600	280775120	2950	2950	2950	2950	0
270	20230802	145500	280775120	2950	2945	2950	2945	2
271	20230802	145400	280769225	2930	2930	2930	2930	0
272	20230802	145300	280769225	2930	2940	2940	2920	1263
273	20230802	145200	277069475	2950	2950	2950	2950	1
274	20230802	145100	277066525	2935	2950	2950	2935	1028
275	20230802	145000	274045500	2955	2950	2955	2950	496
276	20230802	144900	272582275	2950	2950	2950	2950	821
277	20230802	144800	270160325	2955	2960	2960	2955	200
278	20230802	144700	269568820	2965	2965	2965	2965	35
279	20230802	144600	269465045	2970	2970	2970	2970	109
280	20230802	144500	269141315	2975	2975	2975	2975	490
281	20230802	144400	267683565	2975	2975	2975	2975	0
282	20230802	144300	267683565	2975	2975	2975	2975	0
283	20230802	144200	267683565	2975	2975	2975	2975	115
284	20230802	144100	267341440	2975	2975	2975	2975	110
285	20230802	144000	267014190	2975	2975	2975	2975	0
286	20230802	143900	267014190	2975	2975	2975	2975	50
287	20230802	143800	266865440	2980	2980	2980	2980	0
288	20230802	143700	266865440	2980	2980	2980	2980	0
289	20230802	143600	266865440	2980	2980	2980	2980	0
290	20230802	143500	266865440	2980	2975	2980	2975	130
291	20230802	143400	266478540	2990	2990	2990	2990	0
292	20230802	143300	266478540	2990	2990	2990	2990	1
293	20230802	143200	266475550	2985	2985	2985	2985	0
294	20230802	143100	266475550	2985	2975	2985	2975	1361
295	20230802	143000	262426565	2975	2975	2975	2975	0
296	20230802	142900	262426565	2975	2975	2975	2975	0
297	20230802	142800	262426565	2975	2975	2975	2975	0
298	20230802	142700	262426565	2975	2975	2975	2975	0
299	20230802	142600	262426565	2975	2975	2975	2975	36
300	20230802	142500	262319465	2985	2985	2985	2985	0
301	20230802	142400	262319465	2985	2985	2985	2985	10
302	20230802	142300	262289615	2985	2985	2985	2985	0
303	20230802	142200	262289615	2985	2985	2985	2985	80
304	20230802	142100	262050815	2985	2985	2985	2985	0
305	20230802	142000	262050815	2985	2985	2985	2985	0
306	20230802	141900	262050815	2985	2985	2985	2985	0
307	20230802	141800	262050815	2985	2965	2985	2965	6
308	20230802	141700	262033005	2980	2980	2980	2980	0
309	20230802	141600	262033005	2980	2980	2980	2980	2
310	20230802	141500	262027045	2980	2980	2980	2980	0
311	20230802	141400	262027045	2980	2980	2980	2980	0
312	20230802	141300	262027045	2980	2980	2980	2980	18
313	20230802	141200	261973405	2980	2990	2990	2970	111
314	20230802	141100	261643195	2990	2990	2990	2990	1
315	20230802	141000	261640205	2980	2985	2985	2980	1289
316	20230802	140900	257794615	2995	2995	2995	2995	0
317	20230802	140800	257794615	2995	2995	2995	2995	0
318	20230802	140700	257794615	2995	2995	2995	2995	0
319	20230802	140600	257794615	2995	2995	2995	2995	2
320	20230802	140500	257788625	2995	2995	2995	2995	0
321	20230802	140400	257788625	2995	2995	2995	2995	0
322	20230802	140300	257788625	2995	2995	2995	2995	30
323	20230802	140200	257698775	2995	2995	2995	2995	0
324	20230802	140100	257698775	2995	2980	2995	2980	5
325	20230802	140000	257683860	2990	2990	2990	2990	0
326	20230802	135900	257683860	2990	2990	2990	2990	66
327	20230802	135800	257486520	2990	2990	2990	2990	521
328	20230802	135700	255928730	2990	2990	2990	2990	1
329	20230802	135600	255925740	2985	2985	2985	2985	500
330	20230802	135500	254433240	2985	2975	2985	2975	190
331	20230802	135400	253867980	2975	2975	2975	2975	0
332	20230802	135300	253867980	2975	2975	2975	2975	1
333	20230802	135200	253865005	2970	2970	2970	2970	7
334	20230802	135100	253844215	2970	2970	2970	2970	200
335	20230802	135000	253250215	2975	2975	2975	2975	0
336	20230802	134900	253250215	2975	2975	2975	2975	0
337	20230802	134800	253250215	2975	2975	2975	2975	1
338	20230802	134700	253247240	2960	2955	2960	2955	2908
339	20230802	134600	244646600	2955	2960	2960	2955	160
340	20230802	134500	244173050	2960	2970	2970	2960	700
341	20230802	134400	242099050	2960	2960	2960	2960	1317
342	20230802	134300	238200730	2985	2985	2985	2985	0
343	20230802	134200	238200730	2985	2985	2985	2985	0
344	20230802	134100	238200730	2985	2985	2985	2985	0
345	20230802	134000	238200730	2985	2975	2985	2975	50
346	20230802	133900	238051780	2970	2955	2970	2955	54
347	20230802	133800	237891660	2955	2950	2955	2950	66
348	20230802	133700	237696810	2955	2950	2955	2950	66
349	20230802	133600	237502010	2960	2950	2960	2950	919
350	20230802	133500	234786435	2950	2955	2955	2950	358
351	20230802	133400	233728645	2950	2955	2955	2950	106
352	20230802	133300	233415525	2955	2960	2960	2955	119
353	20230802	133200	233063395	2970	2970	2970	2970	0
354	20230802	133100	233063395	2970	2970	2970	2970	0
355	20230802	133000	233063395	2970	2970	2970	2970	3
356	20230802	132900	233054485	2970	2970	2970	2970	0
357	20230802	132800	233054485	2970	2970	2970	2970	0
358	20230802	132700	233054485	2970	2970	2970	2970	0
359	20230802	132600	233054485	2970	2970	2970	2970	521
360	20230802	132500	231507115	2970	2970	2970	2970	4
361	20230802	132400	231495235	2970	2970	2970	2970	124
362	20230802	132300	231126955	2970	2970	2970	2970	0
363	20230802	132200	231126955	2970	2970	2970	2970	0
364	20230802	132100	231126955	2970	2970	2970	2970	0
365	20230802	132000	231126955	2970	2970	2970	2970	0
366	20230802	131900	231126955	2970	2970	2970	2970	0
367	20230802	131800	231126955	2970	2970	2970	2970	0
368	20230802	131700	231126955	2970	2970	2970	2970	286
369	20230802	131600	230277535	2985	2985	2985	2985	0
370	20230802	131500	230277535	2985	2985	2985	2985	100
371	20230802	131400	229979035	2985	2985	2985	2985	0
372	20230802	131300	229979035	2985	2985	2985	2985	0
373	20230802	131200	229979035	2985	2985	2985	2985	0
374	20230802	131100	229979035	2985	2985	2985	2985	1
375	20230802	131000	229976050	2965	2965	2965	2965	0
376	20230802	130900	229976050	2965	2965	2965	2965	0
377	20230802	130800	229976050	2965	2980	2980	2965	1828
378	20230802	130700	224555810	2980	2980	2980	2980	100
379	20230802	130600	224257810	2985	2985	2985	2985	13
380	20230802	130500	224219005	2985	2985	2985	2985	49
381	20230802	130400	224072740	2990	2990	2990	2990	52
382	20230802	130300	223917260	2995	2995	2995	2995	12
383	20230802	130200	223881320	3005	3005	3005	3005	0
384	20230802	130100	223881320	3005	3005	3005	3005	6
385	20230802	130000	223863290	3005	3010	3010	3005	664
386	20230802	125900	221865345	3000	3000	3000	3000	0
387	20230802	125800	221865345	3000	3010	3010	3000	15
388	20230802	125700	221820255	3010	3010	3010	3010	1
389	20230802	125600	221817245	3000	3015	3015	3000	62
390	20230802	125500	221631180	3010	3010	3010	3010	4
391	20230802	125400	221619140	3015	3015	3015	3015	87
392	20230802	125300	221356835	3015	3015	3015	3015	0
393	20230802	125200	221356835	3015	3015	3015	3015	0
394	20230802	125100	221356835	3015	3015	3015	3015	0
395	20230802	125000	221356835	3015	3015	3015	3015	1
396	20230802	124900	221353820	3020	3020	3020	3020	0
397	20230802	124800	221353820	3020	3020	3020	3020	0
398	20230802	124700	221353820	3020	3020	3020	3020	0
399	20230802	124600	221353820	3020	3020	3020	3020	400
400	20230802	124500	220145820	3020	3020	3020	3020	0
401	20230802	124400	220145820	3020	3020	3020	3020	0
402	20230802	124300	220145820	3020	3020	3020	3020	0
403	20230802	124200	220145820	3020	3020	3020	3020	0
404	20230802	124100	220145820	3020	3020	3020	3020	0
405	20230802	124000	220145820	3020	3020	3020	3020	0
406	20230802	123900	220145820	3020	3010	3020	3000	1555
407	20230802	123800	215478180	3000	3020	3020	3000	1042
408	20230802	123700	212351855	3020	3020	3020	3020	0
409	20230802	123600	212351855	3020	3020	3020	3020	0
410	20230802	123500	212351855	3020	3020	3020	3020	0
411	20230802	123400	212351855	3020	3020	3020	3020	5
412	20230802	123300	212336755	3020	3020	3020	3020	0
413	20230802	123200	212336755	3020	3020	3020	3020	1
414	20230802	123100	212333735	3000	3000	3000	3000	0
415	20230802	123000	212333735	3000	3000	3000	3000	0
416	20230802	122900	212333735	3000	3000	3000	3000	200
417	20230802	122800	211733735	3000	3000	3000	3000	0
418	20230802	122700	211733735	3000	3000	3000	3000	20
419	20230802	122600	211673735	3020	3020	3020	3020	0
420	20230802	122500	211673735	3020	3020	3020	3020	2
421	20230802	122400	211667695	3000	3000	3000	3000	0
422	20230802	122300	211667695	3000	3000	3000	3000	1300
423	20230802	122200	207767695	3000	3000	3000	3000	280
424	20230802	122100	206927695	3000	3000	3000	3000	1700
425	20230802	122000	201827695	3000	3005	3005	3000	700
426	20230802	121900	199727645	3020	3020	3020	3020	0
427	20230802	121800	199727645	3020	3020	3020	3020	0
428	20230802	121700	199727645	3020	3020	3020	3020	35
429	20230802	121600	199621945	3020	3020	3020	3020	0
430	20230802	121500	199621945	3020	3020	3020	3020	115
431	20230802	121400	199274645	3020	3020	3020	3020	0
432	20230802	121300	199274645	3020	3020	3020	3020	396
433	20230802	121200	198078725	3010	3010	3010	3010	0
434	20230802	121100	198078725	3010	3005	3010	3005	2150
435	20230802	121000	191617225	3005	3005	3005	3005	0
436	20230802	120900	191617225	3005	3005	3005	3005	0
437	20230802	120800	191617225	3005	3005	3005	3005	68
438	20230802	120700	191412885	3005	3000	3005	3000	434
439	20230802	120600	190109815	3005	3005	3005	3005	0
440	20230802	120500	190109815	3005	3005	3005	3005	0
441	20230802	120400	190109815	3005	3005	3005	3005	33
442	20230802	120300	190010650	3005	3005	3005	3005	68
443	20230802	120200	189806310	3005	3005	3005	3005	76
444	20230802	120100	189577930	3005	3005	3005	3005	0
445	20230802	120000	189577930	3005	3005	3005	2985	7051
446	20230802	115900	168503300	3010	3010	3010	3010	0
447	20230802	115800	168503300	3010	3010	3010	3010	0
448	20230802	115700	168503300	3010	3010	3010	3010	0
449	20230802	115600	168503300	3010	3010	3010	3010	12
450	20230802	115500	168467180	3010	3010	3010	3010	0
451	20230802	115400	168467180	3010	3010	3010	3010	20
452	20230802	115300	168406980	3010	3010	3010	3010	0
453	20230802	115200	168406980	3010	3010	3010	3010	0
454	20230802	115100	168406980	3010	3010	3010	3010	19
455	20230802	115000	168349790	3005	3005	3005	3005	2
456	20230802	114900	168343780	3005	3005	3005	3005	2
457	20230802	114800	168337770	3005	3005	3005	3005	53
458	20230802	114700	168178505	3005	3005	3005	3005	1
459	20230802	114600	168175500	3010	3005	3010	3005	34
460	20230802	114500	168073175	3010	3010	3010	3010	0
461	20230802	114400	168073175	3010	3010	3010	3010	0
462	20230802	114300	168073175	3010	3010	3010	3010	4
463	20230802	114200	168061135	3000	3010	3015	3000	201
464	20230802	114100	167456295	3010	3010	3010	3010	3
465	20230802	114000	167447265	3010	3010	3015	3010	78
466	20230802	113900	167212480	3015	3010	3015	3010	6
467	20230802	113800	167194410	3010	3015	3020	3010	12
468	20230802	113700	167158225	3010	3015	3015	3010	102
469	20230802	113600	166850705	3010	3010	3010	3010	0
470	20230802	113500	166850705	3010	3015	3020	3010	3
471	20230802	113400	166841660	3020	3020	3020	3020	334
472	20230802	113300	165832980	3020	3020	3020	3020	0
473	20230802	113200	165832980	3020	3020	3020	3020	0
474	20230802	113100	165832980	3020	3010	3020	3010	6
475	20230802	113000	165814910	3000	3000	3000	3000	58
476	20230802	112900	165640910	3000	3005	3005	3000	1008
477	20230802	112800	162613810	3010	3010	3010	3010	436
478	20230802	112700	161301450	3010	3020	3020	3010	336
479	20230802	112600	160288440	3020	3020	3020	3020	1
480	20230802	112500	160285420	3020	3020	3020	3020	0
481	20230802	112400	160285420	3020	3020	3020	3020	0
482	20230802	112300	160285420	3020	3020	3020	3020	0
483	20230802	112200	160285420	3020	3020	3020	3020	122
484	20230802	112100	159916980	3035	3035	3035	3035	0
485	20230802	112000	159916980	3035	3040	3040	3035	8
486	20230802	111900	159892695	3020	3040	3040	3020	168
487	20230802	111800	159383555	3040	3045	3045	3040	1882
488	20230802	111700	153662090	3055	3055	3055	3055	39
489	20230802	111600	153542945	3060	3060	3060	3060	755
490	20230802	111500	151232645	3060	3055	3060	3055	69
491	20230802	111400	151021595	3055	3055	3055	3055	244
492	20230802	111300	150276175	3055	3050	3055	3045	101
493	20230802	111200	149968470	3050	3050	3050	3050	421
494	20230802	111100	148684420	3050	3050	3050	3050	37
495	20230802	111000	148571570	3045	3045	3045	3045	1855
496	20230802	110900	142923095	3045	3040	3045	3040	120
497	20230802	110800	142558080	3040	3040	3040	3040	1830
498	20230802	110700	136994880	3040	3020	3040	3020	1093
499	20230802	110600	133683520	3020	3020	3020	3020	5
500	20230802	110500	133668420	3040	3040	3040	3040	0
501	20230802	110400	133668420	3040	3025	3040	3025	120
502	20230802	110300	133303635	3025	3025	3025	3025	0
503	20230802	110200	133303635	3025	3025	3025	3025	1017
504	20230802	110100	130227210	3035	3035	3035	3035	0
505	20230802	110000	130227210	3035	3035	3035	3035	0
506	20230802	105900	130227210	3035	3035	3035	3035	0
507	20230802	105800	130227210	3035	3040	3040	3035	183
508	20230802	105700	129670900	3030	3045	3045	3030	1001
509	20230802	105600	126637855	3045	3045	3045	3045	285
510	20230802	105500	125770030	3045	3045	3045	3045	0
511	20230802	105400	125770030	3045	3040	3045	3040	450
512	20230802	105300	124400780	3030	3040	3040	3030	2095
513	20230802	105200	118038380	3045	3045	3045	3045	0
514	20230802	105100	118038380	3045	3045	3045	3040	1518
515	20230802	105000	113417155	3050	3050	3050	3050	2
516	20230802	104900	113411055	3050	3045	3050	3045	191
517	20230802	104800	112829005	3050	3040	3050	3035	4209
518	20230802	104700	100033900	3025	3040	3040	3025	368
519	20230802	104600	98915330	3040	3040	3040	3040	4
520	20230802	104500	98903170	3035	3025	3035	3025	1723
521	20230802	104400	93676350	3020	3025	3025	3020	29
522	20230802	104300	93588630	3025	3025	3025	3025	18
523	20230802	104200	93534180	3030	3020	3030	3020	312
524	20230802	104100	92591900	3020	3030	3030	3020	53
525	20230802	104000	92431800	3030	3025	3030	3025	210
526	20230802	103900	91796020	3025	3025	3025	3025	0
527	20230802	103800	91796020	3025	3025	3025	3025	168
528	20230802	103700	91287820	3030	3025	3030	3025	120
529	20230802	103600	90924225	3020	3020	3020	3020	1055
530	20230802	103500	87738125	3025	3025	3025	3025	565
531	20230802	103400	86029000	3030	3030	3030	3030	24
532	20230802	103300	85956280	3030	3030	3030	3025	747
533	20230802	103200	83694035	3025	3025	3025	3025	183
534	20230802	103100	83140460	3025	3025	3025	3025	111
535	20230802	103000	82804685	3025	3025	3025	3025	363
536	20230802	102900	81706610	3025	3025	3025	3025	36
537	20230802	102800	81597710	3020	3020	3020	3020	60
538	20230802	102700	81416510	3020	3020	3020	3020	51
539	20230802	102600	81262490	3025	3025	3025	3025	0
540	20230802	102500	81262490	3025	3020	3025	3020	1928
541	20230802	102400	75434915	3020	3020	3020	3020	19
542	20230802	102300	75377535	3015	3010	3015	3010	246
543	20230802	102200	74636115	3010	3010	3010	3010	0
544	20230802	102100	74636115	3010	3010	3010	3010	1
545	20230802	102000	74633105	3010	3010	3010	3010	19
546	20230802	101900	74575915	3010	3010	3010	3010	0
547	20230802	101800	74575915	3010	3010	3010	3010	0
548	20230802	101700	74575915	3010	3010	3010	3010	2
549	20230802	101600	74569895	3010	3010	3010	3010	0
550	20230802	101500	74569895	3010	3010	3010	3010	0
551	20230802	101400	74569895	3010	3000	3010	3000	56
552	20230802	101300	74401835	3010	3010	3010	3010	18
553	20230802	101200	74347655	3015	3010	3015	3010	10
554	20230802	101100	74317510	3010	3010	3010	3010	1
555	20230802	101000	74314500	2995	2995	2995	2995	88
556	20230802	100900	74050940	3010	3010	3010	3010	33
557	20230802	100800	73951610	3010	3010	3010	3010	9
558	20230802	100700	73924520	2995	3000	3000	2995	1564
559	20230802	100600	69238330	3005	3005	3005	3005	363
560	20230802	100500	68147515	3015	3015	3015	3015	0
561	20230802	100400	68147515	3015	3015	3015	3015	0
562	20230802	100300	68147515	3015	3010	3015	3010	244
563	20230802	100200	67412855	3005	3005	3005	3005	0
564	20230802	100100	67412855	3005	3020	3020	3005	180
565	20230802	100000	66870455	3020	3020	3020	3020	100
566	20230802	095900	66568455	3020	3010	3020	3005	635
567	20230802	095800	64655910	3005	3000	3005	3000	242
568	20230802	095700	63928745	3000	3000	3000	3000	244
569	20230802	095600	63196745	3000	2995	3000	2995	4053
570	20230802	095500	51038000	2995	2990	2995	2990	205
571	20230802	095400	50424140	2990	2990	2990	2990	485
572	20230802	095300	48973990	2990	2980	2990	2980	827
573	20230802	095200	46503640	2985	2985	2985	2985	563
574	20230802	095100	44823085	2985	2985	2985	2985	135
575	20230802	095000	44420110	2985	2985	2985	2985	32
576	20230802	094900	44324590	2985	2985	2985	2970	240
577	20230802	094800	43608250	2970	2975	2980	2970	248
578	20230802	094700	42870825	2980	2980	2980	2980	379
579	20230802	094600	41741405	2975	2980	2980	2975	343
580	20230802	094500	40720105	2980	2970	2980	2970	1137
581	20230802	094400	37341515	2970	2970	2970	2970	0
582	20230802	094300	37341515	2970	2955	2970	2955	474
583	20230802	094200	35940730	2955	2955	2955	2955	18
584	20230802	094100	35887540	2955	2955	2955	2955	1979
585	20230802	094000	30039595	2955	2955	2955	2955	0
586	20230802	093900	30039595	2955	2955	2955	2955	424
587	20230802	093800	28786675	2955	2955	2955	2955	37
588	20230802	093700	28677340	2955	2955	2955	2955	0
589	20230802	093600	28677340	2955	2955	2955	2955	1250
590	20230802	093500	24983590	2955	2955	2955	2955	240
591	20230802	093400	24274390	2945	2945	2945	2945	0
592	20230802	093300	24274390	2945	2945	2945	2945	75
593	20230802	093200	24053515	2945	2945	2945	2930	239
594	20230802	093100	23350895	2945	2945	2945	2945	135
595	20230802	093000	22953320	2950	2950	2950	2950	0
596	20230802	092900	22953320	2950	2950	2950	2950	0
597	20230802	092800	22953320	2950	2950	2950	2950	0
598	20230802	092700	22953320	2950	2950	2950	2950	30
599	20230802	092600	22864820	2945	2945	2945	2945	0
600	20230802	092500	22864820	2945	2945	2945	2945	100
601	20230802	092400	22570320	2945	2945	2945	2945	212
602	20230802	092300	21945980	2950	2950	2950	2950	0
603	20230802	092200	21945980	2950	2950	2950	2950	113
604	20230802	092100	21612630	2955	2955	2955	2955	0
605	20230802	092000	21612630	2955	2955	2955	2955	75
606	20230802	091900	21391005	2955	2955	2955	2955	0
607	20230802	091800	21391005	2955	2955	2955	2955	23
608	20230802	091700	21323040	2955	2955	2955	2955	1365
609	20230802	091600	17289465	2955	2955	2955	2955	13
610	20230802	091500	17251050	2955	2955	2955	2955	7
611	20230802	091400	17230365	2955	2955	2955	2955	112
612	20230802	091300	16899405	2955	2950	2955	2950	783
613	20230802	091200	14586695	2950	2950	2950	2950	1441
614	20230802	091100	10335745	2945	2940	2945	2940	46
615	20230802	091000	10200315	2905	2940	2940	2905	272
616	20230802	090900	9405390	2950	2950	2950	2950	260
617	20230802	090800	8638390	2950	2950	2950	2950	10
618	20230802	090700	8608890	2950	2950	2950	2950	1
619	20230802	090600	8605940	2940	2940	2940	2940	0
620	20230802	090500	8605940	2940	2940	2940	2940	390
621	20230802	090400	7459340	2925	2925	2925	2925	0
622	20230802	090300	7459340	2925	2925	2925	2925	1199
623	20230802	090200	3952265	2925	2925	2925	2925	60
624	20230802	090100	3776765	2925	2925	2925	2925	0
625	20230802	090000	3776765	2925	2925	2930	2925	1077