KissMeData/161570/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200700	421516915	2925	2925	2925	2925	4570
3	20230802	200600	421516915	2925	2925	2925	2925	0
4	20230802	200500	421516915	2925	2925	2925	2925	0
5	20230802	200400	421516915	2925	2925	2925	2925	0
6	20230802	200300	421516915	2925	2925	2925	2925	0
7	20230802	200200	421516915	2925	2925	2925	2925	0
8	20230802	200100	421516915	2925	2925	2925	2925	0
9	20230802	200000	421516915	2925	2925	2925	2925	0
10	20230802	195900	421516915	2925	2925	2925	2925	0
11	20230802	195800	421516915	2925	2925	2925	2925	0
12	20230802	195700	421516915	2925	2925	2925	2925	0
13	20230802	195600	421516915	2925	2925	2925	2925	0
14	20230802	195500	421516915	2925	2925	2925	2925	0
15	20230802	195400	421516915	2925	2925	2925	2925	0
16	20230802	195300	421516915	2925	2925	2925	2925	0
17	20230802	195200	421516915	2925	2925	2925	2925	0
18	20230802	195100	421516915	2925	2925	2925	2925	0
19	20230802	195000	421516915	2925	2925	2925	2925	0
20	20230802	194900	421516915	2925	2925	2925	2925	0
21	20230802	194800	421516915	2925	2925	2925	2925	0
22	20230802	194700	421516915	2925	2925	2925	2925	0
23	20230802	194600	421516915	2925	2925	2925	2925	0
24	20230802	194500	421516915	2925	2925	2925	2925	0
25	20230802	194400	421516915	2925	2925	2925	2925	0
26	20230802	194300	421516915	2925	2925	2925	2925	0
27	20230802	194200	421516915	2925	2925	2925	2925	0
28	20230802	194100	421516915	2925	2925	2925	2925	0
29	20230802	194000	421516915	2925	2925	2925	2925	0
30	20230802	193900	421516915	2925	2925	2925	2925	0
31	20230802	193800	421516915	2925	2925	2925	2925	0
32	20230802	193700	421516915	2925	2925	2925	2925	4570
33	20230802	193600	421516915	2925	2925	2925	2925	0
34	20230802	193500	421516915	2925	2925	2925	2925	0
35	20230802	193400	421516915	2925	2925	2925	2925	0
36	20230802	193300	421516915	2925	2925	2925	2925	0
37	20230802	193200	421516915	2925	2925	2925	2925	0
38	20230802	193100	421516915	2925	2925	2925	2925	0
39	20230802	193000	421516915	2925	2925	2925	2925	0
40	20230802	192900	421516915	2925	2925	2925	2925	0
41	20230802	192800	421516915	2925	2925	2925	2925	0
42	20230802	192700	421516915	2925	2925	2925	2925	0
43	20230802	192600	421516915	2925	2925	2925	2925	0
44	20230802	192500	421516915	2925	2925	2925	2925	0
45	20230802	192400	421516915	2925	2925	2925	2925	0
46	20230802	192300	421516915	2925	2925	2925	2925	0
47	20230802	192200	421516915	2925	2925	2925	2925	0
48	20230802	192100	421516915	2925	2925	2925	2925	0
49	20230802	192000	421516915	2925	2925	2925	2925	0
50	20230802	191900	421516915	2925	2925	2925	2925	0
51	20230802	191800	421516915	2925	2925	2925	2925	0
52	20230802	191700	421516915	2925	2925	2925	2925	0
53	20230802	191600	421516915	2925	2925	2925	2925	0
54	20230802	191500	421516915	2925	2925	2925	2925	0
55	20230802	191400	421516915	2925	2925	2925	2925	0
56	20230802	191300	421516915	2925	2925	2925	2925	0
57	20230802	191200	421516915	2925	2925	2925	2925	0
58	20230802	191100	421516915	2925	2925	2925	2925	0
59	20230802	191000	421516915	2925	2925	2925	2925	0
60	20230802	190900	421516915	2925	2925	2925	2925	0
61	20230802	190800	421516915	2925	2925	2925	2925	0
62	20230802	190700	421516915	2925	2925	2925	2925	4570
63	20230802	190600	421516915	2925	2925	2925	2925	0
64	20230802	190500	421516915	2925	2925	2925	2925	0
65	20230802	190400	421516915	2925	2925	2925	2925	0
66	20230802	190300	421516915	2925	2925	2925	2925	0
67	20230802	190200	421516915	2925	2925	2925	2925	0
68	20230802	190100	421516915	2925	2925	2925	2925	0
69	20230802	190000	421516915	2925	2925	2925	2925	0
70	20230802	185900	421516915	2925	2925	2925	2925	0
71	20230802	185800	421516915	2925	2925	2925	2925	0
72	20230802	185700	421516915	2925	2925	2925	2925	0
73	20230802	185600	421516915	2925	2925	2925	2925	0
74	20230802	185500	421516915	2925	2925	2925	2925	0
75	20230802	185400	421516915	2925	2925	2925	2925	0
76	20230802	185300	421516915	2925	2925	2925	2925	0
77	20230802	185200	421516915	2925	2925	2925	2925	0
78	20230802	185100	421516915	2925	2925	2925	2925	0
79	20230802	185000	421516915	2925	2925	2925	2925	0
80	20230802	184900	421516915	2925	2925	2925	2925	0
81	20230802	184800	421516915	2925	2925	2925	2925	0
82	20230802	184700	421516915	2925	2925	2925	2925	0
83	20230802	184600	421516915	2925	2925	2925	2925	0
84	20230802	184500	421516915	2925	2925	2925	2925	0
85	20230802	184400	421516915	2925	2925	2925	2925	0
86	20230802	184300	421516915	2925	2925	2925	2925	0
87	20230802	184200	421516915	2925	2925	2925	2925	0
88	20230802	184100	421516915	2925	2925	2925	2925	0
89	20230802	184000	421516915	2925	2925	2925	2925	0
90	20230802	183900	421516915	2925	2925	2925	2925	0
91	20230802	183800	421516915	2925	2925	2925	2925	0
92	20230802	183700	421516915	2925	2925	2925	2925	4570
93	20230802	183600	421516915	2925	2925	2925	2925	0
94	20230802	183500	421516915	2925	2925	2925	2925	0
95	20230802	183400	421516915	2925	2925	2925	2925	0
96	20230802	183300	421516915	2925	2925	2925	2925	0
97	20230802	183200	421516915	2925	2925	2925	2925	0
98	20230802	183100	421516915	2925	2925	2925	2925	0
99	20230802	183000	421516915	2925	2925	2925	2925	0
100	20230802	182900	421516915	2925	2925	2925	2925	0
101	20230802	182800	421516915	2925	2925	2925	2925	0
102	20230802	182700	421516915	2925	2925	2925	2925	0
103	20230802	182600	421516915	2925	2925	2925	2925	0
104	20230802	182500	421516915	2925	2925	2925	2925	0
105	20230802	182400	421516915	2925	2925	2925	2925	0
106	20230802	182300	421516915	2925	2925	2925	2925	0
107	20230802	182200	421516915	2925	2925	2925	2925	0
108	20230802	182100	421516915	2925	2925	2925	2925	0
109	20230802	182000	421516915	2925	2925	2925	2925	0
110	20230802	181900	421516915	2925	2925	2925	2925	0
111	20230802	181800	421516915	2925	2925	2925	2925	0
112	20230802	181700	421516915	2925	2925	2925	2925	0
113	20230802	181600	421516915	2925	2925	2925	2925	0
114	20230802	181500	421516915	2925	2925	2925	2925	0
115	20230802	181400	421516915	2925	2925	2925	2925	0
116	20230802	181300	421516915	2925	2925	2925	2925	0
117	20230802	181200	421516915	2925	2925	2925	2925	0
118	20230802	181100	421516915	2925	2925	2925	2925	0
119	20230802	181000	421516915	2925	2925	2925	2925	0
120	20230802	180900	421516915	2925	2925	2925	2925	0
121	20230802	180800	421516915	2925	2925	2925	2925	0
122	20230802	180700	421516915	2925	2925	2925	2925	4570
123	20230802	180600	421516915	2925	2925	2925	2925	0
124	20230802	180500	421516915	2925	2925	2925	2925	0
125	20230802	180400	421516915	2925	2925	2925	2925	0
126	20230802	180300	421516915	2925	2925	2925	2925	0
127	20230802	180200	421516915	2925	2925	2925	2925	0
128	20230802	180100	421516915	2925	2925	2925	2925	0
129	20230802	180000	421516915	2925	2925	2925	2925	0
130	20230802	175900	421516915	2925	2925	2925	2925	0
131	20230802	175800	421516915	2925	2925	2925	2925	0
132	20230802	175700	421516915	2925	2925	2925	2925	0
133	20230802	175600	421516915	2925	2925	2925	2925	0
134	20230802	175500	421516915	2925	2925	2925	2925	0
135	20230802	175400	421516915	2925	2925	2925	2925	0
136	20230802	175300	421516915	2925	2925	2925	2925	0
137	20230802	175200	421516915	2925	2925	2925	2925	0
138	20230802	175100	421516915	2925	2925	2925	2925	0
139	20230802	175000	421516915	2925	2925	2925	2925	0
140	20230802	174900	421516915	2925	2925	2925	2925	0
141	20230802	174800	421516915	2925	2925	2925	2925	0
142	20230802	174700	421516915	2925	2925	2925	2925	0
143	20230802	174600	421516915	2925	2925	2925	2925	0
144	20230802	174500	421516915	2925	2925	2925	2925	0
145	20230802	174400	421516915	2925	2925	2925	2925	0
146	20230802	174300	421516915	2925	2925	2925	2925	0
147	20230802	174200	421516915	2925	2925	2925	2925	0
148	20230802	174100	421516915	2925	2925	2925	2925	0
149	20230802	174000	421516915	2925	2925	2925	2925	0
150	20230802	173900	421516915	2925	2925	2925	2925	0
151	20230802	173800	421516915	2925	2925	2925	2925	0
152	20230802	173700	421516915	2925	2925	2925	2925	4570
153	20230802	173600	421516915	2925	2925	2925	2925	0
154	20230802	173500	421516915	2925	2925	2925	2925	0
155	20230802	173400	421516915	2925	2925	2925	2925	0
156	20230802	173300	421516915	2925	2925	2925	2925	0
157	20230802	173200	421516915	2925	2925	2925	2925	0
158	20230802	173100	421516915	2925	2925	2925	2925	0
159	20230802	173000	421516915	2925	2925	2925	2925	0
160	20230802	172900	421516915	2925	2925	2925	2925	0
161	20230802	172800	421516915	2925	2925	2925	2925	0
162	20230802	172700	421516915	2925	2925	2925	2925	0
163	20230802	172600	421516915	2925	2925	2925	2925	0
164	20230802	172500	421516915	2925	2925	2925	2925	0
165	20230802	172400	421516915	2925	2925	2925	2925	0
166	20230802	172300	421516915	2925	2925	2925	2925	0
167	20230802	172200	421516915	2925	2925	2925	2925	0
168	20230802	172100	421516915	2925	2925	2925	2925	0
169	20230802	172000	421516915	2925	2925	2925	2925	0
170	20230802	171900	421516915	2925	2925	2925	2925	0
171	20230802	171800	421516915	2925	2925	2925	2925	0
172	20230802	171700	421516915	2925	2925	2925	2925	0
173	20230802	171600	421516915	2925	2925	2925	2925	0
174	20230802	171500	421516915	2925	2925	2925	2925	0
175	20230802	171400	421516915	2925	2925	2925	2925	0
176	20230802	171300	421516915	2925	2925	2925	2925	0
177	20230802	171200	421516915	2925	2925	2925	2925	0
178	20230802	171100	421516915	2925	2925	2925	2925	0
179	20230802	171000	421516915	2925	2925	2925	2925	0
180	20230802	170900	421516915	2925	2925	2925	2925	0
181	20230802	170800	421516915	2925	2925	2925	2925	0
182	20230802	170700	421516915	2925	2925	2925	2925	4570
183	20230802	170600	421516915	2925	2925	2925	2925	0
184	20230802	170500	421516915	2925	2925	2925	2925	0
185	20230802	170400	421516915	2925	2925	2925	2925	0
186	20230802	170300	421516915	2925	2925	2925	2925	0
187	20230802	170200	421516915	2925	2925	2925	2925	0
188	20230802	170100	421516915	2925	2925	2925	2925	0
189	20230802	170000	421516915	2925	2925	2925	2925	0
190	20230802	165900	421516915	2925	2925	2925	2925	0
191	20230802	165800	421516915	2925	2925	2925	2925	0
192	20230802	165700	421516915	2925	2925	2925	2925	0
193	20230802	165600	421516915	2925	2925	2925	2925	0
194	20230802	165500	421516915	2925	2925	2925	2925	0
195	20230802	165400	421516915	2925	2925	2925	2925	0
196	20230802	165300	421516915	2925	2925	2925	2925	0
197	20230802	165200	421516915	2925	2925	2925	2925	0
198	20230802	165100	421516915	2925	2925	2925	2925	0
199	20230802	165000	421516915	2925	2925	2925	2925	0
200	20230802	164900	421516915	2925	2925	2925	2925	0
201	20230802	164800	421516915	2925	2925	2925	2925	0
202	20230802	164700	421516915	2925	2925	2925	2925	0
203	20230802	164600	421516915	2925	2925	2925	2925	0
204	20230802	164500	421516915	2925	2925	2925	2925	0
205	20230802	164400	421516915	2925	2925	2925	2925	0
206	20230802	164300	421516915	2925	2925	2925	2925	0
207	20230802	164200	421516915	2925	2925	2925	2925	0
208	20230802	164100	421516915	2925	2925	2925	2925	0
209	20230802	164000	421516915	2925	2925	2925	2925	0
210	20230802	163900	421516915	2925	2925	2925	2925	0
211	20230802	163800	421516915	2925	2925	2925	2925	0
212	20230802	163700	421516915	2925	2925	2925	2925	4570
213	20230802	163600	421516915	2925	2925	2925	2925	0
214	20230802	163500	421516915	2925	2925	2925	2925	0
215	20230802	163400	421516915	2925	2925	2925	2925	0
216	20230802	163300	421516915	2925	2925	2925	2925	0
217	20230802	163200	421516915	2925	2925	2925	2925	0
218	20230802	163100	421516915	2925	2925	2925	2925	0
219	20230802	163000	421516915	2925	2925	2925	2925	0
220	20230802	162900	421516915	2925	2925	2925	2925	0
221	20230802	162800	421516915	2925	2925	2925	2925	0
222	20230802	162700	421516915	2925	2925	2925	2925	0
223	20230802	162600	421516915	2925	2925	2925	2925	0
224	20230802	162500	421516915	2925	2925	2925	2925	0
225	20230802	162400	421516915	2925	2925	2925	2925	0
226	20230802	162300	421516915	2925	2925	2925	2925	0
227	20230802	162200	421516915	2925	2925	2925	2925	0
228	20230802	162100	421516915	2925	2925	2925	2925	0
229	20230802	162000	421516915	2925	2925	2925	2925	0
230	20230802	161900	421516915	2925	2925	2925	2925	0
231	20230802	161800	421516915	2925	2925	2925	2925	0
232	20230802	161700	421516915	2925	2925	2925	2925	0
233	20230802	161600	421516915	2925	2925	2925	2925	0
234	20230802	161500	421516915	2925	2925	2925	2925	0
235	20230802	161400	421516915	2925	2925	2925	2925	0
236	20230802	161300	421516915	2925	2925	2925	2925	0
237	20230802	161200	421516915	2925	2925	2925	2925	0
238	20230802	161100	421516915	2925	2925	2925	2925	0
239	20230802	161000	421516915	2925	2925	2925	2925	0
240	20230802	160900	421516915	2925	2925	2925	2925	0
241	20230802	160800	421516915	2925	2925	2925	2925	0
242	20230802	160700	421516915	2925	2925	2925	2925	4570
243	20230802	160600	421516915	2925	2925	2925	2925	0
244	20230802	160500	421516915	2925	2925	2925	2925	0
245	20230802	160400	421516915	2925	2925	2925	2925	0
246	20230802	160300	421516915	2925	2925	2925	2925	0
247	20230802	160200	421516915	2925	2925	2925	2925	0
248	20230802	160100	421516915	2925	2925	2925	2925	0
249	20230802	160000	421516915	2925	2925	2925	2925	0
250	20230802	155900	421516915	2925	2925	2925	2925	0
251	20230802	155800	421516915	2925	2925	2925	2925	0
252	20230802	155700	421516915	2925	2925	2925	2925	0
253	20230802	155600	421516915	2925	2925	2925	2925	0
254	20230802	155500	421516915	2925	2925	2925	2925	0
255	20230802	155400	421516915	2925	2925	2925	2925	0
256	20230802	155300	421516915	2925	2925	2925	2925	0
257	20230802	155200	421516915	2925	2925	2925	2925	0
258	20230802	155100	421516915	2925	2925	2925	2925	0
259	20230802	155000	421516915	2925	2925	2925	2925	0
260	20230802	154900	421516915	2925	2925	2925	2925	0
261	20230802	154800	421516915	2925	2925	2925	2925	0
262	20230802	154700	421516915	2925	2925	2925	2925	0
263	20230802	154600	421516915	2925	2925	2925	2925	0
264	20230802	154500	421516915	2925	2925	2925	2925	0
265	20230802	154400	421516915	2925	2925	2925	2925	0
266	20230802	154300	421516915	2925	2925	2925	2925	0
267	20230802	154200	421516915	2925	2925	2925	2925	0
268	20230802	154100	421516915	2925	2925	2925	2925	0
269	20230802	154000	421516915	2925	2925	2925	2925	0
270	20230802	153900	421516915	2925	2925	2925	2925	0
271	20230802	153800	421516915	2925	2925	2925	2925	0
272	20230802	153700	421516915	2925	2925	2925	2925	4570
273	20230802	153600	421516915	2925	2925	2925	2925	0
274	20230802	153500	421516915	2925	2925	2925	2925	0
275	20230802	153400	421516915	2925	2925	2925	2925	0
276	20230802	153300	421516915	2925	2925	2925	2925	0
277	20230802	153200	421516915	2925	2925	2925	2925	0
278	20230802	153100	421516915	2925	2925	2925	2925	0
279	20230802	153000	421516915	2925	2925	2925	2925	4570
280	20230802	152900	408149665	2925	2925	2925	2925	0
281	20230802	152800	408149665	2925	2925	2925	2925	0
282	20230802	152700	408149665	2925	2925	2925	2925	0
283	20230802	152600	408149665	2925	2925	2925	2925	0
284	20230802	152500	408149665	2925	2925	2925	2925	0
285	20230802	152400	408149665	2925	2925	2925	2925	0
286	20230802	152300	408149665	2925	2925	2925	2925	0
287	20230802	152200	408149665	2925	2925	2925	2925	0
288	20230802	152100	408149665	2925	2925	2925	2925	0
289	20230802	152000	408149665	2925	2925	2925	2925	0
290	20230802	151900	408149665	2925	2925	2925	2925	1
291	20230802	151800	408146740	2925	2925	2925	2925	1
292	20230802	151700	408143815	2915	2925	2925	2915	530
293	20230802	151600	406597535	2925	2925	2925	2925	0
294	20230802	151500	406597535	2925	2925	2925	2925	0
295	20230802	151400	406597535	2925	2925	2925	2925	23
296	20230802	151300	406530260	2935	2935	2935	2935	105
297	20230802	151200	406222085	2935	2920	2935	2920	539
298	20230802	151100	404645910	2915	2915	2915	2915	0
299	20230802	151000	404645910	2915	2915	2915	2915	0
300	20230802	150900	404645910	2915	2915	2915	2915	95
301	20230802	150800	404368985	2905	2930	2930	2905	30000
302	20230802	150700	317063410	2940	2940	2940	2940	0
303	20230802	150600	317063410	2940	2940	2940	2940	430
304	20230802	150500	315799210	2945	2945	2945	2945	1000
305	20230802	150400	312854210	2945	2945	2945	2945	0
306	20230802	150300	312854210	2945	2945	2945	2945	101
307	20230802	150200	312556765	2925	2925	2925	2925	0
308	20230802	150100	312556765	2925	2925	2925	2925	10
309	20230802	150000	312527515	2925	2925	2925	2925	750
310	20230802	145900	310333765	2925	2930	2930	2925	100
311	20230802	145800	310041045	2930	2930	2930	2930	0
312	20230802	145700	310041045	2930	2930	2930	2930	0
313	20230802	145600	310041045	2930	2930	2930	2930	19
314	20230802	145500	309985375	2930	2930	2930	2930	0
315	20230802	145400	309985375	2930	2930	2930	2930	1100
316	20230802	145300	306762375	2930	2930	2930	2930	66
317	20230802	145200	306568995	2930	2930	2930	2930	0
318	20230802	145100	306568995	2930	2930	2930	2930	0
319	20230802	145000	306568995	2930	2930	2930	2930	0
320	20230802	144900	306568995	2930	2930	2930	2930	287
321	20230802	144800	305728085	2930	2930	2930	2930	1
322	20230802	144700	305725155	2925	2930	2930	2925	812
323	20230802	144600	303346245	2930	2930	2930	2930	0
324	20230802	144500	303346245	2930	2935	2935	2930	25
325	20230802	144400	303272905	2930	2945	2945	2930	2501
326	20230802	144300	295942510	2935	2930	2935	2930	2569
327	20230802	144200	288405495	2925	2925	2925	2925	30
328	20230802	144100	288317745	2925	2925	2925	2925	0
329	20230802	144000	288317745	2925	2925	2925	2925	579
330	20230802	143900	286624170	2935	2930	2935	2930	170
331	20230802	143800	286125815	2930	2930	2930	2930	0
332	20230802	143700	286125815	2930	2930	2930	2930	0
333	20230802	143600	286125815	2930	2930	2930	2930	0
334	20230802	143500	286125815	2930	2930	2930	2930	37
335	20230802	143400	286017405	2935	2935	2935	2935	0
336	20230802	143300	286017405	2935	2935	2935	2935	0
337	20230802	143200	286017405	2935	2935	2935	2935	0
338	20230802	143100	286017405	2935	2935	2935	2935	0
339	20230802	143000	286017405	2935	2935	2935	2935	60
340	20230802	142900	285841305	2940	2940	2940	2940	1
341	20230802	142800	285838365	2940	2940	2940	2940	0
342	20230802	142700	285838365	2940	2940	2940	2940	0
343	20230802	142600	285838365	2940	2940	2940	2940	0
344	20230802	142500	285838365	2940	2940	2940	2940	0
345	20230802	142400	285838365	2940	2940	2940	2940	0
346	20230802	142300	285838365	2940	2940	2940	2940	0
347	20230802	142200	285838365	2940	2940	2940	2940	0
348	20230802	142100	285838365	2940	2940	2940	2940	1
349	20230802	142000	285835425	2940	2940	2940	2940	0
350	20230802	141900	285835425	2940	2940	2940	2940	0
351	20230802	141800	285835425	2940	2940	2940	2940	0
352	20230802	141700	285835425	2940	2940	2940	2940	0
353	20230802	141600	285835425	2940	2940	2940	2940	0
354	20230802	141500	285835425	2940	2940	2940	2940	0
355	20230802	141400	285835425	2940	2940	2940	2940	0
356	20230802	141300	285835425	2940	2940	2940	2940	30
357	20230802	141200	285747225	2940	2940	2940	2940	0
358	20230802	141100	285747225	2940	2940	2940	2940	0
359	20230802	141000	285747225	2940	2940	2940	2940	0
360	20230802	140900	285747225	2940	2940	2940	2940	0
361	20230802	140800	285747225	2940	2940	2940	2940	0
362	20230802	140700	285747225	2940	2940	2940	2940	0
363	20230802	140600	285747225	2940	2940	2940	2940	0
364	20230802	140500	285747225	2940	2940	2940	2940	21
365	20230802	140400	285685485	2935	2935	2935	2935	250
366	20230802	140300	284951735	2935	2935	2935	2935	0
367	20230802	140200	284951735	2935	2935	2935	2935	200
368	20230802	140100	284364735	2925	2925	2925	2925	9
369	20230802	140000	284338410	2935	2935	2935	2935	50
370	20230802	135900	284191660	2935	2935	2935	2930	704
371	20230802	135800	282128460	2930	2930	2930	2930	0
372	20230802	135700	282128460	2930	2930	2930	2930	0
373	20230802	135600	282128460	2930	2945	2945	2930	500
374	20230802	135500	280662300	2970	2955	2970	2955	4
375	20230802	135400	280650450	2950	2950	2950	2950	7
376	20230802	135300	280629800	2950	2950	2950	2950	67
377	20230802	135200	280432150	2950	2940	2950	2940	4
378	20230802	135100	280420370	2935	2935	2940	2935	72
379	20230802	135000	280209045	2935	2935	2935	2935	11
380	20230802	134900	280176760	2930	2930	2930	2930	0
381	20230802	134800	280176760	2930	2930	2930	2930	0
382	20230802	134700	280176760	2930	2930	2930	2930	3318
383	20230802	134600	270455020	2935	2935	2935	2935	0
384	20230802	134500	270455020	2935	2935	2935	2935	0
385	20230802	134400	270455020	2935	2930	2935	2930	1579
386	20230802	134300	265825655	2930	2930	2930	2930	0
387	20230802	134200	265825655	2930	2930	2930	2930	0
388	20230802	134100	265825655	2930	2930	2930	2930	20
389	20230802	134000	265767055	2930	2930	2930	2930	30
390	20230802	133900	265679155	2935	2935	2935	2935	0
391	20230802	133800	265679155	2935	2935	2935	2935	0
392	20230802	133700	265679155	2935	2935	2935	2935	5
393	20230802	133600	265664480	2935	2935	2935	2935	0
394	20230802	133500	265664480	2935	2935	2935	2935	0
395	20230802	133400	265664480	2935	2935	2935	2935	100
396	20230802	133300	265370980	2935	2935	2935	2935	0
397	20230802	133200	265370980	2935	2935	2935	2935	0
398	20230802	133100	265370980	2935	2935	2935	2935	0
399	20230802	133000	265370980	2935	2935	2935	2935	74
400	20230802	132900	265153790	2940	2940	2940	2940	77
401	20230802	132800	264927410	2935	2935	2935	2935	100
402	20230802	132700	264633910	2940	2940	2940	2940	0
403	20230802	132600	264633910	2940	2930	2940	2930	313
404	20230802	132500	263716220	2940	2930	2940	2930	409
405	20230802	132400	262517800	2930	2930	2930	2930	0
406	20230802	132300	262517800	2930	2930	2930	2930	340
407	20230802	132200	261521600	2940	2930	2940	2930	917
408	20230802	132100	258832650	2935	2935	2935	2935	13
409	20230802	132000	258794495	2930	2930	2930	2930	91
410	20230802	131900	258527865	2935	2935	2935	2930	277
411	20230802	131800	257715355	2945	2945	2945	2945	0
412	20230802	131700	257715355	2945	2945	2945	2945	168
413	20230802	131600	257220595	2935	2935	2935	2935	0
414	20230802	131500	257220595	2935	2935	2935	2935	570
415	20230802	131400	255547645	2935	2940	2940	2935	452
416	20230802	131300	254219970	2975	2975	2975	2975	0
417	20230802	131200	254219970	2975	2975	2975	2975	0
418	20230802	131100	254219970	2975	2945	2975	2945	1000
419	20230802	131000	251253150	2950	2950	2950	2950	0
420	20230802	130900	251253150	2950	2950	2950	2950	0
421	20230802	130800	251253150	2950	2950	2950	2950	0
422	20230802	130700	251253150	2950	2950	2950	2950	0
423	20230802	130600	251253150	2950	2950	2950	2950	0
424	20230802	130500	251253150	2950	2950	2950	2950	1
425	20230802	130400	251250200	2945	2945	2945	2945	21
426	20230802	130300	251188355	2945	2945	2945	2945	0
427	20230802	130200	251188355	2945	2945	2945	2945	0
428	20230802	130100	251188355	2945	2945	2945	2945	0
429	20230802	130000	251188355	2945	2945	2945	2945	0
430	20230802	125900	251188355	2945	2945	2945	2945	210
431	20230802	125800	250569905	2935	2940	2940	2935	581
432	20230802	125700	248864660	2940	2940	2940	2940	1664
433	20230802	125600	243972500	2945	2945	2945	2945	0
434	20230802	125500	243972500	2945	2945	2945	2945	0
435	20230802	125400	243972500	2945	2945	2945	2945	0
436	20230802	125300	243972500	2945	2945	2945	2945	0
437	20230802	125200	243972500	2945	2940	2945	2940	680
438	20230802	125100	241973050	2940	2940	2940	2940	10
439	20230802	125000	241943650	2945	2945	2945	2945	0
440	20230802	124900	241943650	2945	2945	2945	2945	1460
441	20230802	124800	237643950	2945	2945	2945	2945	0
442	20230802	124700	237643950	2945	2945	2945	2945	0
443	20230802	124600	237643950	2945	2945	2945	2945	0
444	20230802	124500	237643950	2945	2945	2945	2945	0
445	20230802	124400	237643950	2945	2945	2945	2945	0
446	20230802	124300	237643950	2945	2940	2945	2940	1022
447	20230802	124200	234639160	2945	2945	2945	2945	78
448	20230802	124100	234409450	2950	2950	2950	2950	0
449	20230802	124000	234409450	2950	2950	2950	2950	0
450	20230802	123900	234409450	2950	2950	2950	2950	3
451	20230802	123800	234400600	2940	2950	2950	2940	2200
452	20230802	123700	227927645	2950	2950	2950	2950	0
453	20230802	123600	227927645	2950	2960	2960	2950	11
454	20230802	123500	227895115	2955	2960	2960	2955	189
455	20230802	123400	227335705	2950	2950	2950	2950	0
456	20230802	123300	227335705	2950	2950	2950	2950	0
457	20230802	123200	227335705	2950	2950	2950	2950	0
458	20230802	123100	227335705	2950	2960	2960	2950	16
459	20230802	123000	227288465	2960	2960	2960	2960	1
460	20230802	122900	227285505	2970	2970	2970	2970	0
461	20230802	122800	227285505	2970	2960	2970	2960	2
462	20230802	122700	227279575	2960	2960	2960	2960	32
463	20230802	122600	227184855	2945	2945	2945	2945	0
464	20230802	122500	227184855	2945	2945	2945	2945	0
465	20230802	122400	227184855	2945	2945	2945	2945	0
466	20230802	122300	227184855	2945	2945	2945	2945	0
467	20230802	122200	227184855	2945	2945	2945	2945	302
468	20230802	122100	226295465	2945	2945	2945	2945	0
469	20230802	122000	226295465	2945	2945	2945	2945	0
470	20230802	121900	226295465	2945	2945	2945	2945	0
471	20230802	121800	226295465	2945	2945	2945	2945	0
472	20230802	121700	226295465	2945	2945	2945	2945	0
473	20230802	121600	226295465	2945	2945	2945	2945	0
474	20230802	121500	226295465	2945	2945	2945	2945	8
475	20230802	121400	226271905	2980	2955	2980	2955	2
476	20230802	121300	226265970	2945	2945	2945	2945	1100
477	20230802	121200	223026470	2945	2945	2945	2945	0
478	20230802	121100	223026470	2945	2960	2985	2945	139
479	20230802	121000	222617055	2970	2970	2970	2970	0
480	20230802	120900	222617055	2970	2970	2970	2970	0
481	20230802	120800	222617055	2970	2960	2970	2960	170
482	20230802	120700	222113845	2985	2985	2985	2985	0
483	20230802	120600	222113845	2985	2970	2985	2970	2
484	20230802	120500	222107890	2985	2985	2985	2985	0
485	20230802	120400	222107890	2985	2970	2985	2970	10
486	20230802	120300	222078055	2990	2990	2990	2990	0
487	20230802	120200	222078055	2990	2990	2990	2990	0
488	20230802	120100	222078055	2990	2990	2990	2990	0
489	20230802	120000	222078055	2990	2970	2990	2970	30
490	20230802	115900	221988375	2990	2970	2990	2970	101
491	20230802	115800	221686405	2990	2990	2990	2990	0
492	20230802	115700	221686405	2990	2965	2990	2965	306
493	20230802	115600	220772205	2985	2985	2985	2985	0
494	20230802	115500	220772205	2985	2985	2985	2985	0
495	20230802	115400	220772205	2985	2960	2985	2960	8
496	20230802	115300	220748495	2955	2955	2955	2955	3
497	20230802	115200	220739630	2985	2945	2985	2945	52
498	20230802	115100	220586040	2955	2955	2955	2955	118
499	20230802	115000	220237350	2955	2955	2955	2955	2
500	20230802	114900	220231440	2945	2945	2945	2945	0
501	20230802	114800	220231440	2945	2945	2945	2945	0
502	20230802	114700	220231440	2945	2945	2945	2945	0
503	20230802	114600	220231440	2945	2945	2945	2945	880
504	20230802	114500	217639840	2945	2945	2945	2945	40
505	20230802	114400	217522040	2945	2945	2945	2945	20
506	20230802	114300	217463140	2945	2945	2945	2945	64
507	20230802	114200	217274660	2945	2945	2945	2945	105
508	20230802	114100	216965435	2950	2950	2950	2950	18
509	20230802	114000	216912335	2950	2945	2950	2945	33
510	20230802	113900	216815070	2945	2950	2950	2945	464
511	20230802	113800	215448125	2955	2955	2955	2955	0
512	20230802	113700	215448125	2955	2955	2955	2955	0
513	20230802	113600	215448125	2955	2955	2955	2955	0
514	20230802	113500	215448125	2955	2955	2955	2955	11
515	20230802	113400	215415620	2960	2960	2960	2960	0
516	20230802	113300	215415620	2960	2960	2960	2960	298
517	20230802	113200	214533540	2960	2960	2960	2960	0
518	20230802	113100	214533540	2960	2960	2960	2960	0
519	20230802	113000	214533540	2960	2965	2965	2960	78
520	20230802	112900	214302520	2970	2970	2970	2970	0
521	20230802	112800	214302520	2970	2955	2970	2950	121
522	20230802	112700	213945240	2955	2955	2955	2955	3
523	20230802	112600	213936375	2965	2960	2965	2960	20
524	20230802	112500	213877095	2965	2960	2965	2960	85
525	20230802	112400	213625075	2990	2990	2990	2990	0
526	20230802	112300	213625075	2990	2965	2990	2965	4
527	20230802	112200	213613190	2950	2960	2960	2950	55
528	20230802	112100	213450820	2990	2990	2990	2990	0
529	20230802	112000	213450820	2990	2990	2990	2990	0
530	20230802	111900	213450820	2990	2990	2990	2990	0
531	20230802	111800	213450820	2990	2990	2990	2990	0
532	20230802	111700	213450820	2990	2990	2990	2990	0
533	20230802	111600	213450820	2990	2990	2990	2990	0
534	20230802	111500	213450820	2990	2990	2990	2990	0
535	20230802	111400	213450820	2990	2970	2990	2970	5
536	20230802	111300	213435890	2990	2990	2990	2990	0
537	20230802	111200	213435890	2990	2960	2990	2960	612
538	20230802	111100	211606060	2975	2975	2975	2975	125
539	20230802	111000	211234185	2995	2985	2995	2985	2
540	20230802	110900	211228205	2985	2985	2985	2985	1
541	20230802	110800	211225220	3000	2980	3000	2980	33
542	20230802	110700	211126655	2980	2980	2980	2980	1
543	20230802	110600	211123675	2975	2955	2975	2955	1601
544	20230802	110500	206361070	2965	2950	2965	2950	1805
545	20230802	110400	201034805	2935	2935	2935	2935	0
546	20230802	110300	201034805	2935	2945	2945	2935	1600
547	20230802	110200	196336155	2950	2950	2950	2950	0
548	20230802	110100	196336155	2950	2950	2950	2950	5
549	20230802	110000	196321405	2945	2965	2975	2945	634
550	20230802	105900	194450960	2960	2960	2960	2960	38
551	20230802	105800	194338480	2975	2970	2975	2970	12
552	20230802	105700	194302835	2970	2965	2970	2965	18
553	20230802	105600	194249460	2960	2960	2960	2960	17
554	20230802	105500	194199140	2975	2970	2975	2965	41
555	20230802	105400	194077435	2970	2965	2970	2960	430
556	20230802	105300	192802475	2970	2975	2980	2970	22
557	20230802	105200	192737070	2975	2975	2980	2975	20
558	20230802	105100	192677525	2980	2975	2980	2975	12
559	20230802	105000	192641775	2975	2975	2975	2975	115
560	20230802	104900	192299650	2980	2980	2980	2980	2633
561	20230802	104800	184453310	2980	2980	2980	2980	0
562	20230802	104700	184453310	2980	2970	2980	2970	31
563	20230802	104600	184361230	2965	2965	2970	2965	812
564	20230802	104500	181953635	2965	2970	2970	2945	4106
565	20230802	104400	169812835	2980	2980	2980	2975	1139
566	20230802	104300	166421115	2980	2980	2980	2980	50
567	20230802	104200	166272115	2980	2980	2980	2980	202
568	20230802	104100	165670155	2980	2985	2985	2980	1630
569	20230802	104000	160810735	2980	2980	2980	2980	56
570	20230802	103900	160643855	2985	2990	2990	2985	1482
571	20230802	103800	156216825	3000	3000	3000	3000	1
572	20230802	103700	156213825	2995	2995	2995	2995	0
573	20230802	103600	156213825	2995	2995	2995	2995	0
574	20230802	103500	156213825	2995	2995	2995	2995	10
575	20230802	103400	156183875	2995	2995	2995	2995	0
576	20230802	103300	156183875	2995	2995	2995	2995	0
577	20230802	103200	156183875	2995	2995	2995	2995	0
578	20230802	103100	156183875	2995	2995	2995	2995	0
579	20230802	103000	156183875	2995	2995	2995	2995	0
580	20230802	102900	156183875	2995	2995	2995	2995	0
581	20230802	102800	156183875	2995	2995	2995	2995	0
582	20230802	102700	156183875	2995	2995	2995	2995	0
583	20230802	102600	156183875	2995	2995	2995	2995	0
584	20230802	102500	156183875	2995	2995	2995	2995	0
585	20230802	102400	156183875	2995	2995	2995	2995	0
586	20230802	102300	156183875	2995	2995	2995	2995	0
587	20230802	102200	156183875	2995	2995	2995	2995	0
588	20230802	102100	156183875	2995	3005	3005	2995	1114
589	20230802	102000	152841290	3010	3015	3015	3010	2888
590	20230802	101900	144135970	3015	3015	3015	3015	0
591	20230802	101800	144135970	3015	3015	3015	3015	0
592	20230802	101700	144135970	3015	3015	3015	3015	0
593	20230802	101600	144135970	3015	3015	3015	3015	106
594	20230802	101500	143816380	3015	3015	3015	3015	0
595	20230802	101400	143816380	3015	3015	3015	3015	0
596	20230802	101300	143816380	3015	3015	3015	3015	0
597	20230802	101200	143816380	3015	3015	3015	3015	12
598	20230802	101100	143780200	3015	3015	3015	3015	0
599	20230802	101000	143780200	3015	3015	3015	3015	0
600	20230802	100900	143780200	3015	3015	3015	3015	50
601	20230802	100800	143629450	3015	3015	3015	3015	0
602	20230802	100700	143629450	3015	3015	3015	3015	0
603	20230802	100600	143629450	3015	3020	3020	3015	121
604	20230802	100500	143264620	3020	3020	3020	3020	0
605	20230802	100400	143264620	3020	3020	3020	3020	0
606	20230802	100300	143264620	3020	3020	3020	3020	0
607	20230802	100200	143264620	3020	3020	3020	3020	0
608	20230802	100100	143264620	3020	3020	3020	3020	501
609	20230802	100000	141751600	3025	3025	3025	3025	1834
610	20230802	095900	136203750	3025	3025	3025	3025	0
611	20230802	095800	136203750	3025	3025	3025	3025	0
612	20230802	095700	136203750	3025	3025	3025	3025	600
613	20230802	095600	134388750	3025	3025	3025	3025	0
614	20230802	095500	134388750	3025	3025	3025	3025	0
615	20230802	095400	134388750	3025	3025	3025	3025	0
616	20230802	095300	134388750	3025	3025	3025	3025	1
617	20230802	095200	134385725	3025	3025	3025	3025	0
618	20230802	095100	134385725	3025	3025	3025	3025	0
619	20230802	095000	134385725	3025	3025	3025	3025	0
620	20230802	094900	134385725	3025	3025	3025	3025	3
621	20230802	094800	134376650	3030	3030	3030	3030	0
622	20230802	094700	134376650	3030	3030	3030	3030	0
623	20230802	094600	134376650	3030	3030	3030	3030	0
624	20230802	094500	134376650	3030	3030	3030	3030	1
625	20230802	094400	134373620	3030	3030	3030	3030	0
626	20230802	094300	134373620	3030	3030	3030	3030	0
627	20230802	094200	134373620	3030	3030	3030	3030	0
628	20230802	094100	134373620	3030	3035	3040	3030	62
629	20230802	094000	134185715	3040	3035	3040	3030	921
630	20230802	093900	131392560	3035	3035	3035	3035	50
631	20230802	093800	131240810	3035	3035	3035	3035	0
632	20230802	093700	131240810	3035	3035	3035	3035	0
633	20230802	093600	131240810	3035	3035	3035	3035	0
634	20230802	093500	131240810	3035	3035	3035	3035	19
635	20230802	093400	131183145	3035	3035	3035	3035	1
636	20230802	093300	131180110	3035	3035	3035	3035	0
637	20230802	093200	131180110	3035	3035	3035	3035	0
638	20230802	093100	131180110	3035	3035	3035	3035	12
639	20230802	093000	131143690	3035	3035	3035	3035	0
640	20230802	092900	131143690	3035	3035	3035	3035	0
641	20230802	092800	131143690	3035	3035	3035	3035	0
642	20230802	092700	131143690	3035	3035	3035	3035	15
643	20230802	092600	131098165	3025	3025	3025	3025	0
644	20230802	092500	131098165	3025	3025	3025	3025	0
645	20230802	092400	131098165	3025	3025	3025	3025	0
646	20230802	092300	131098165	3025	3025	3025	3025	0
647	20230802	092200	131098165	3025	3025	3025	3025	63
648	20230802	092100	130907590	3025	3025	3025	3025	3
649	20230802	092000	130898515	3035	3035	3035	3035	0
650	20230802	091900	130898515	3035	3035	3035	3035	170
651	20230802	091800	130382565	3035	3035	3035	3035	0
652	20230802	091700	130382565	3035	3035	3035	3035	30
653	20230802	091600	130291515	3030	3030	3030	3030	0
654	20230802	091500	130291515	3030	3040	3040	3030	772
655	20230802	091400	127950635	3035	3035	3035	3035	0
656	20230802	091300	127950635	3035	3040	3040	3035	463
657	20230802	091200	126543215	3060	3060	3060	3060	0
658	20230802	091100	126543215	3060	3055	3060	3055	3000
659	20230802	091000	117363715	3030	3050	3050	3030	100
660	20230802	090900	117059715	3060	3060	3060	3025	69
661	20230802	090800	116850430	3050	3040	3050	3040	1752
662	20230802	090700	111514655	3040	3040	3040	3040	266
663	20230802	090600	110706015	3040	3035	3040	3035	1500
664	20230802	090500	106148515	3035	3035	3035	3035	600
665	20230802	090400	104327515	3035	2965	3045	2965	12250
666	20230802	090300	67651490	2960	2910	2960	2910	3592
667	20230802	090200	57066385	2910	2925	2925	2905	10023
668	20230802	090100	27864985	2925	2930	2930	2925	1714
669	20230802	090000	22848075	2920	2990	2990	2920	7689