KissMeData/228340/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	202200	71972815	2970	2970	2970	2970	102
3	20230802	202100	71972815	2970	2970	2970	2970	0
4	20230802	202000	71972815	2970	2970	2970	2970	0
5	20230802	201900	71972815	2970	2970	2970	2970	0
6	20230802	201800	71972815	2970	2970	2970	2970	0
7	20230802	201700	71972815	2970	2970	2970	2970	0
8	20230802	201600	71972815	2970	2970	2970	2970	0
9	20230802	201500	71972815	2970	2970	2970	2970	0
10	20230802	201400	71972815	2970	2970	2970	2970	0
11	20230802	201300	71972815	2970	2970	2970	2970	0
12	20230802	201200	71972815	2970	2970	2970	2970	0
13	20230802	201100	71972815	2970	2970	2970	2970	0
14	20230802	201000	71972815	2970	2970	2970	2970	0
15	20230802	200900	71972815	2970	2970	2970	2970	0
16	20230802	200800	71972815	2970	2970	2970	2970	0
17	20230802	200700	71972815	2970	2970	2970	2970	0
18	20230802	200600	71972815	2970	2970	2970	2970	0
19	20230802	200500	71972815	2970	2970	2970	2970	0
20	20230802	200400	71972815	2970	2970	2970	2970	0
21	20230802	200300	71972815	2970	2970	2970	2970	0
22	20230802	200200	71972815	2970	2970	2970	2970	0
23	20230802	200100	71972815	2970	2970	2970	2970	0
24	20230802	200000	71972815	2970	2970	2970	2970	0
25	20230802	195900	71972815	2970	2970	2970	2970	0
26	20230802	195800	71972815	2970	2970	2970	2970	0
27	20230802	195700	71972815	2970	2970	2970	2970	0
28	20230802	195600	71972815	2970	2970	2970	2970	0
29	20230802	195500	71972815	2970	2970	2970	2970	0
30	20230802	195400	71972815	2970	2970	2970	2970	0
31	20230802	195300	71972815	2970	2970	2970	2970	0
32	20230802	195200	71972815	2970	2970	2970	2970	102
33	20230802	195100	71972815	2970	2970	2970	2970	0
34	20230802	195000	71972815	2970	2970	2970	2970	0
35	20230802	194900	71972815	2970	2970	2970	2970	0
36	20230802	194800	71972815	2970	2970	2970	2970	0
37	20230802	194700	71972815	2970	2970	2970	2970	0
38	20230802	194600	71972815	2970	2970	2970	2970	0
39	20230802	194500	71972815	2970	2970	2970	2970	0
40	20230802	194400	71972815	2970	2970	2970	2970	0
41	20230802	194300	71972815	2970	2970	2970	2970	0
42	20230802	194200	71972815	2970	2970	2970	2970	0
43	20230802	194100	71972815	2970	2970	2970	2970	0
44	20230802	194000	71972815	2970	2970	2970	2970	0
45	20230802	193900	71972815	2970	2970	2970	2970	0
46	20230802	193800	71972815	2970	2970	2970	2970	0
47	20230802	193700	71972815	2970	2970	2970	2970	0
48	20230802	193600	71972815	2970	2970	2970	2970	0
49	20230802	193500	71972815	2970	2970	2970	2970	0
50	20230802	193400	71972815	2970	2970	2970	2970	0
51	20230802	193300	71972815	2970	2970	2970	2970	0
52	20230802	193200	71972815	2970	2970	2970	2970	0
53	20230802	193100	71972815	2970	2970	2970	2970	0
54	20230802	193000	71972815	2970	2970	2970	2970	0
55	20230802	192900	71972815	2970	2970	2970	2970	0
56	20230802	192800	71972815	2970	2970	2970	2970	0
57	20230802	192700	71972815	2970	2970	2970	2970	0
58	20230802	192600	71972815	2970	2970	2970	2970	0
59	20230802	192500	71972815	2970	2970	2970	2970	0
60	20230802	192400	71972815	2970	2970	2970	2970	0
61	20230802	192300	71972815	2970	2970	2970	2970	0
62	20230802	192200	71972815	2970	2970	2970	2970	102
63	20230802	192100	71972815	2970	2970	2970	2970	0
64	20230802	192000	71972815	2970	2970	2970	2970	0
65	20230802	191900	71972815	2970	2970	2970	2970	0
66	20230802	191800	71972815	2970	2970	2970	2970	0
67	20230802	191700	71972815	2970	2970	2970	2970	0
68	20230802	191600	71972815	2970	2970	2970	2970	0
69	20230802	191500	71972815	2970	2970	2970	2970	0
70	20230802	191400	71972815	2970	2970	2970	2970	0
71	20230802	191300	71972815	2970	2970	2970	2970	0
72	20230802	191200	71972815	2970	2970	2970	2970	0
73	20230802	191100	71972815	2970	2970	2970	2970	0
74	20230802	191000	71972815	2970	2970	2970	2970	0
75	20230802	190900	71972815	2970	2970	2970	2970	0
76	20230802	190800	71972815	2970	2970	2970	2970	0
77	20230802	190700	71972815	2970	2970	2970	2970	0
78	20230802	190600	71972815	2970	2970	2970	2970	0
79	20230802	190500	71972815	2970	2970	2970	2970	0
80	20230802	190400	71972815	2970	2970	2970	2970	0
81	20230802	190300	71972815	2970	2970	2970	2970	0
82	20230802	190200	71972815	2970	2970	2970	2970	0
83	20230802	190100	71972815	2970	2970	2970	2970	0
84	20230802	190000	71972815	2970	2970	2970	2970	0
85	20230802	185900	71972815	2970	2970	2970	2970	0
86	20230802	185800	71972815	2970	2970	2970	2970	0
87	20230802	185700	71972815	2970	2970	2970	2970	0
88	20230802	185600	71972815	2970	2970	2970	2970	0
89	20230802	185500	71972815	2970	2970	2970	2970	0
90	20230802	185400	71972815	2970	2970	2970	2970	0
91	20230802	185300	71972815	2970	2970	2970	2970	0
92	20230802	185200	71972815	2970	2970	2970	2970	102
93	20230802	185100	71972815	2970	2970	2970	2970	0
94	20230802	185000	71972815	2970	2970	2970	2970	0
95	20230802	184900	71972815	2970	2970	2970	2970	0
96	20230802	184800	71972815	2970	2970	2970	2970	0
97	20230802	184700	71972815	2970	2970	2970	2970	0
98	20230802	184600	71972815	2970	2970	2970	2970	0
99	20230802	184500	71972815	2970	2970	2970	2970	0
100	20230802	184400	71972815	2970	2970	2970	2970	0
101	20230802	184300	71972815	2970	2970	2970	2970	0
102	20230802	184200	71972815	2970	2970	2970	2970	0
103	20230802	184100	71972815	2970	2970	2970	2970	0
104	20230802	184000	71972815	2970	2970	2970	2970	0
105	20230802	183900	71972815	2970	2970	2970	2970	0
106	20230802	183800	71972815	2970	2970	2970	2970	0
107	20230802	183700	71972815	2970	2970	2970	2970	0
108	20230802	183600	71972815	2970	2970	2970	2970	0
109	20230802	183500	71972815	2970	2970	2970	2970	0
110	20230802	183400	71972815	2970	2970	2970	2970	0
111	20230802	183300	71972815	2970	2970	2970	2970	0
112	20230802	183200	71972815	2970	2970	2970	2970	0
113	20230802	183100	71972815	2970	2970	2970	2970	0
114	20230802	183000	71972815	2970	2970	2970	2970	0
115	20230802	182900	71972815	2970	2970	2970	2970	0
116	20230802	182800	71972815	2970	2970	2970	2970	0
117	20230802	182700	71972815	2970	2970	2970	2970	0
118	20230802	182600	71972815	2970	2970	2970	2970	0
119	20230802	182500	71972815	2970	2970	2970	2970	0
120	20230802	182400	71972815	2970	2970	2970	2970	0
121	20230802	182300	71972815	2970	2970	2970	2970	0
122	20230802	182200	71972815	2970	2970	2970	2970	102
123	20230802	182100	71972815	2970	2970	2970	2970	0
124	20230802	182000	71972815	2970	2970	2970	2970	0
125	20230802	181900	71972815	2970	2970	2970	2970	0
126	20230802	181800	71972815	2970	2970	2970	2970	0
127	20230802	181700	71972815	2970	2970	2970	2970	0
128	20230802	181600	71972815	2970	2970	2970	2970	0
129	20230802	181500	71972815	2970	2970	2970	2970	0
130	20230802	181400	71972815	2970	2970	2970	2970	0
131	20230802	181300	71972815	2970	2970	2970	2970	0
132	20230802	181200	71972815	2970	2970	2970	2970	0
133	20230802	181100	71972815	2970	2970	2970	2970	0
134	20230802	181000	71972815	2970	2970	2970	2970	0
135	20230802	180900	71972815	2970	2970	2970	2970	0
136	20230802	180800	71972815	2970	2970	2970	2970	0
137	20230802	180700	71972815	2970	2970	2970	2970	0
138	20230802	180600	71972815	2970	2970	2970	2970	0
139	20230802	180500	71972815	2970	2970	2970	2970	0
140	20230802	180400	71972815	2970	2970	2970	2970	0
141	20230802	180300	71972815	2970	2970	2970	2970	0
142	20230802	180200	71972815	2970	2970	2970	2970	0
143	20230802	180100	71972815	2970	2970	2970	2970	0
144	20230802	180000	71972815	2970	2970	2970	2970	0
145	20230802	175900	71972815	2970	2970	2970	2970	0
146	20230802	175800	71972815	2970	2970	2970	2970	0
147	20230802	175700	71972815	2970	2970	2970	2970	0
148	20230802	175600	71972815	2970	2970	2970	2970	0
149	20230802	175500	71972815	2970	2970	2970	2970	0
150	20230802	175400	71972815	2970	2970	2970	2970	0
151	20230802	175300	71972815	2970	2970	2970	2970	0
152	20230802	175200	71972815	2970	2970	2970	2970	102
153	20230802	175100	71972815	2970	2970	2970	2970	0
154	20230802	175000	71972815	2970	2970	2970	2970	0
155	20230802	174900	71972815	2970	2970	2970	2970	0
156	20230802	174800	71972815	2970	2970	2970	2970	0
157	20230802	174700	71972815	2970	2970	2970	2970	0
158	20230802	174600	71972815	2970	2970	2970	2970	0
159	20230802	174500	71972815	2970	2970	2970	2970	0
160	20230802	174400	71972815	2970	2970	2970	2970	0
161	20230802	174300	71972815	2970	2970	2970	2970	0
162	20230802	174200	71972815	2970	2970	2970	2970	0
163	20230802	174100	71972815	2970	2970	2970	2970	0
164	20230802	174000	71972815	2970	2970	2970	2970	0
165	20230802	173900	71972815	2970	2970	2970	2970	0
166	20230802	173800	71972815	2970	2970	2970	2970	0
167	20230802	173700	71972815	2970	2970	2970	2970	0
168	20230802	173600	71972815	2970	2970	2970	2970	0
169	20230802	173500	71972815	2970	2970	2970	2970	0
170	20230802	173400	71972815	2970	2970	2970	2970	0
171	20230802	173300	71972815	2970	2970	2970	2970	0
172	20230802	173200	71972815	2970	2970	2970	2970	0
173	20230802	173100	71972815	2970	2970	2970	2970	0
174	20230802	173000	71972815	2970	2970	2970	2970	0
175	20230802	172900	71972815	2970	2970	2970	2970	0
176	20230802	172800	71972815	2970	2970	2970	2970	0
177	20230802	172700	71972815	2970	2970	2970	2970	0
178	20230802	172600	71972815	2970	2970	2970	2970	0
179	20230802	172500	71972815	2970	2970	2970	2970	0
180	20230802	172400	71972815	2970	2970	2970	2970	0
181	20230802	172300	71972815	2970	2970	2970	2970	0
182	20230802	172200	71972815	2970	2970	2970	2970	102
183	20230802	172100	71972815	2970	2970	2970	2970	0
184	20230802	172000	71972815	2970	2970	2970	2970	0
185	20230802	171900	71972815	2970	2970	2970	2970	0
186	20230802	171800	71972815	2970	2970	2970	2970	0
187	20230802	171700	71972815	2970	2970	2970	2970	0
188	20230802	171600	71972815	2970	2970	2970	2970	0
189	20230802	171500	71972815	2970	2970	2970	2970	0
190	20230802	171400	71972815	2970	2970	2970	2970	0
191	20230802	171300	71972815	2970	2970	2970	2970	0
192	20230802	171200	71972815	2970	2970	2970	2970	0
193	20230802	171100	71972815	2970	2970	2970	2970	0
194	20230802	171000	71972815	2970	2970	2970	2970	0
195	20230802	170900	71972815	2970	2970	2970	2970	0
196	20230802	170800	71972815	2970	2970	2970	2970	0
197	20230802	170700	71972815	2970	2970	2970	2970	0
198	20230802	170600	71972815	2970	2970	2970	2970	0
199	20230802	170500	71972815	2970	2970	2970	2970	0
200	20230802	170400	71972815	2970	2970	2970	2970	0
201	20230802	170300	71972815	2970	2970	2970	2970	0
202	20230802	170200	71972815	2970	2970	2970	2970	0
203	20230802	170100	71972815	2970	2970	2970	2970	0
204	20230802	170000	71972815	2970	2970	2970	2970	0
205	20230802	165900	71972815	2970	2970	2970	2970	0
206	20230802	165800	71972815	2970	2970	2970	2970	0
207	20230802	165700	71972815	2970	2970	2970	2970	0
208	20230802	165600	71972815	2970	2970	2970	2970	0
209	20230802	165500	71972815	2970	2970	2970	2970	0
210	20230802	165400	71972815	2970	2970	2970	2970	0
211	20230802	165300	71972815	2970	2970	2970	2970	0
212	20230802	165200	71972815	2970	2970	2970	2970	102
213	20230802	165100	71972815	2970	2970	2970	2970	0
214	20230802	165000	71972815	2970	2970	2970	2970	0
215	20230802	164900	71972815	2970	2970	2970	2970	0
216	20230802	164800	71972815	2970	2970	2970	2970	0
217	20230802	164700	71972815	2970	2970	2970	2970	0
218	20230802	164600	71972815	2970	2970	2970	2970	0
219	20230802	164500	71972815	2970	2970	2970	2970	0
220	20230802	164400	71972815	2970	2970	2970	2970	0
221	20230802	164300	71972815	2970	2970	2970	2970	0
222	20230802	164200	71972815	2970	2970	2970	2970	0
223	20230802	164100	71972815	2970	2970	2970	2970	0
224	20230802	164000	71972815	2970	2970	2970	2970	0
225	20230802	163900	71972815	2970	2970	2970	2970	0
226	20230802	163800	71972815	2970	2970	2970	2970	0
227	20230802	163700	71972815	2970	2970	2970	2970	0
228	20230802	163600	71972815	2970	2970	2970	2970	0
229	20230802	163500	71972815	2970	2970	2970	2970	0
230	20230802	163400	71972815	2970	2970	2970	2970	0
231	20230802	163300	71972815	2970	2970	2970	2970	0
232	20230802	163200	71972815	2970	2970	2970	2970	0
233	20230802	163100	71972815	2970	2970	2970	2970	0
234	20230802	163000	71972815	2970	2970	2970	2970	0
235	20230802	162900	71972815	2970	2970	2970	2970	0
236	20230802	162800	71972815	2970	2970	2970	2970	0
237	20230802	162700	71972815	2970	2970	2970	2970	0
238	20230802	162600	71972815	2970	2970	2970	2970	0
239	20230802	162500	71972815	2970	2970	2970	2970	0
240	20230802	162400	71972815	2970	2970	2970	2970	0
241	20230802	162300	71972815	2970	2970	2970	2970	0
242	20230802	162200	71972815	2970	2970	2970	2970	102
243	20230802	162100	71972815	2970	2970	2970	2970	0
244	20230802	162000	71972815	2970	2970	2970	2970	0
245	20230802	161900	71972815	2970	2970	2970	2970	0
246	20230802	161800	71972815	2970	2970	2970	2970	0
247	20230802	161700	71972815	2970	2970	2970	2970	0
248	20230802	161600	71972815	2970	2970	2970	2970	0
249	20230802	161500	71972815	2970	2970	2970	2970	0
250	20230802	161400	71972815	2970	2970	2970	2970	0
251	20230802	161300	71972815	2970	2970	2970	2970	0
252	20230802	161200	71972815	2970	2970	2970	2970	0
253	20230802	161100	71972815	2970	2970	2970	2970	0
254	20230802	161000	71972815	2970	2970	2970	2970	0
255	20230802	160900	71972815	2970	2970	2970	2970	0
256	20230802	160800	71972815	2970	2970	2970	2970	0
257	20230802	160700	71972815	2970	2970	2970	2970	0
258	20230802	160600	71972815	2970	2970	2970	2970	0
259	20230802	160500	71972815	2970	2970	2970	2970	0
260	20230802	160400	71972815	2970	2970	2970	2970	0
261	20230802	160300	71972815	2970	2970	2970	2970	0
262	20230802	160200	71972815	2970	2970	2970	2970	0
263	20230802	160100	71972815	2970	2970	2970	2970	0
264	20230802	160000	71972815	2970	2970	2970	2970	0
265	20230802	155900	71972815	2970	2970	2970	2970	0
266	20230802	155800	71972815	2970	2970	2970	2970	0
267	20230802	155700	71972815	2970	2970	2970	2970	0
268	20230802	155600	71972815	2970	2970	2970	2970	0
269	20230802	155500	71972815	2970	2970	2970	2970	0
270	20230802	155400	71972815	2970	2970	2970	2970	0
271	20230802	155300	71972815	2970	2970	2970	2970	0
272	20230802	155200	71972815	2970	2970	2970	2970	102
273	20230802	155100	71972815	2970	2970	2970	2970	0
274	20230802	155000	71972815	2970	2970	2970	2970	0
275	20230802	154900	71972815	2970	2970	2970	2970	0
276	20230802	154800	71972815	2970	2970	2970	2970	0
277	20230802	154700	71972815	2970	2970	2970	2970	0
278	20230802	154600	71972815	2970	2970	2970	2970	0
279	20230802	154500	71972815	2970	2970	2970	2970	0
280	20230802	154400	71972815	2970	2970	2970	2970	0
281	20230802	154300	71972815	2970	2970	2970	2970	0
282	20230802	154200	71972815	2970	2970	2970	2970	0
283	20230802	154100	71972815	2970	2970	2970	2970	0
284	20230802	154000	71972815	2970	2970	2970	2970	0
285	20230802	153900	71972815	2970	2970	2970	2970	0
286	20230802	153800	71972815	2970	2970	2970	2970	0
287	20230802	153700	71972815	2970	2970	2970	2970	0
288	20230802	153600	71972815	2970	2970	2970	2970	0
289	20230802	153500	71972815	2970	2970	2970	2970	0
290	20230802	153400	71972815	2970	2970	2970	2970	0
291	20230802	153300	71972815	2970	2970	2970	2970	0
292	20230802	153200	71972815	2970	2970	2970	2970	0
293	20230802	153100	71972815	2970	2970	2970	2970	0
294	20230802	153000	71972815	2970	2970	2970	2970	102
295	20230802	152900	71669875	2970	2970	2970	2970	0
296	20230802	152800	71669875	2970	2970	2970	2970	0
297	20230802	152700	71669875	2970	2970	2970	2970	0
298	20230802	152600	71669875	2970	2970	2970	2970	0
299	20230802	152500	71669875	2970	2970	2970	2970	0
300	20230802	152400	71669875	2970	2970	2970	2970	0
301	20230802	152300	71669875	2970	2970	2970	2970	0
302	20230802	152200	71669875	2970	2970	2970	2970	0
303	20230802	152100	71669875	2970	2970	2970	2970	0
304	20230802	152000	71669875	2970	2970	2970	2970	0
305	20230802	151900	71669875	2970	2970	2970	2970	0
306	20230802	151800	71669875	2970	2970	2970	2970	5
307	20230802	151700	71655025	2970	2970	2970	2970	0
308	20230802	151600	71655025	2970	2970	2970	2970	0
309	20230802	151500	71655025	2970	2970	2970	2970	0
310	20230802	151400	71655025	2970	2970	2970	2970	1
311	20230802	151300	71652055	2965	2965	2965	2965	0
312	20230802	151200	71652055	2965	2965	2965	2965	70
313	20230802	151100	71444505	2970	2970	2970	2970	0
314	20230802	151000	71444505	2970	2970	2970	2970	15
315	20230802	150900	71399955	2965	2965	2965	2965	0
316	20230802	150800	71399955	2965	2965	2965	2965	0
317	20230802	150700	71399955	2965	2965	2965	2965	0
318	20230802	150600	71399955	2965	2965	2965	2965	0
319	20230802	150500	71399955	2965	2965	2965	2965	0
320	20230802	150400	71399955	2965	2965	2965	2965	0
321	20230802	150300	71399955	2965	2965	2965	2965	364
322	20230802	150200	70320695	2960	2960	2960	2960	0
323	20230802	150100	70320695	2960	2960	2960	2960	0
324	20230802	150000	70320695	2960	2960	2960	2960	0
325	20230802	145900	70320695	2960	2960	2960	2960	10
326	20230802	145800	70291095	2960	2960	2960	2960	234
327	20230802	145700	69598455	2960	2960	2960	2960	0
328	20230802	145600	69598455	2960	2960	2960	2960	0
329	20230802	145500	69598455	2960	2960	2960	2960	0
330	20230802	145400	69598455	2960	2960	2960	2960	0
331	20230802	145300	69598455	2960	2960	2960	2960	0
332	20230802	145200	69598455	2960	2960	2960	2960	0
333	20230802	145100	69598455	2960	2960	2960	2960	0
334	20230802	145000	69598455	2960	2960	2960	2960	11
335	20230802	144900	69565895	2960	2965	2965	2960	233
336	20230802	144800	68876145	2965	2965	2965	2965	0
337	20230802	144700	68876145	2965	2965	2965	2965	0
338	20230802	144600	68876145	2965	2965	2965	2965	5
339	20230802	144500	68861320	2965	2965	2965	2965	0
340	20230802	144400	68861320	2965	2965	2965	2965	1
341	20230802	144300	68858355	2960	2960	2960	2960	0
342	20230802	144200	68858355	2960	2960	2960	2960	0
343	20230802	144100	68858355	2960	2960	2960	2960	560
344	20230802	144000	67200755	2965	2965	2965	2965	0
345	20230802	143900	67200755	2965	2965	2965	2965	10
346	20230802	143800	67171105	2965	2965	2965	2965	0
347	20230802	143700	67171105	2965	2965	2965	2965	40
348	20230802	143600	67052505	2970	2970	2970	2970	1
349	20230802	143500	67049535	2970	2970	2970	2970	0
350	20230802	143400	67049535	2970	2970	2970	2970	0
351	20230802	143300	67049535	2970	2970	2970	2970	34
352	20230802	143200	66948555	2960	2970	2970	2960	777
353	20230802	143100	64645790	2975	2975	2975	2975	0
354	20230802	143000	64645790	2975	2975	2975	2975	0
355	20230802	142900	64645790	2975	2975	2975	2975	0
356	20230802	142800	64645790	2975	2975	2975	2975	0
357	20230802	142700	64645790	2975	2975	2975	2975	1
358	20230802	142600	64642815	2965	2965	2965	2965	10
359	20230802	142500	64613165	2975	2975	2975	2975	0
360	20230802	142400	64613165	2975	2975	2975	2975	0
361	20230802	142300	64613165	2975	2975	2975	2975	0
362	20230802	142200	64613165	2975	2975	2975	2975	0
363	20230802	142100	64613165	2975	2975	2975	2975	0
364	20230802	142000	64613165	2975	2975	2975	2975	1
365	20230802	141900	64610190	2965	2965	2965	2965	0
366	20230802	141800	64610190	2965	2965	2965	2965	1
367	20230802	141700	64607225	2965	2965	2965	2965	30
368	20230802	141600	64518275	2965	2965	2965	2965	12
369	20230802	141500	64482695	2965	2965	2965	2965	0
370	20230802	141400	64482695	2965	2965	2965	2965	0
371	20230802	141300	64482695	2965	2965	2965	2965	0
372	20230802	141200	64482695	2965	2965	2965	2965	0
373	20230802	141100	64482695	2965	2965	2965	2965	0
374	20230802	141000	64482695	2965	2960	2965	2960	63
375	20230802	140900	64296210	2965	2965	2965	2965	0
376	20230802	140800	64296210	2965	2965	2965	2965	0
377	20230802	140700	64296210	2965	2965	2965	2965	19
378	20230802	140600	64239875	2975	2975	2975	2975	0
379	20230802	140500	64239875	2975	2975	2975	2975	0
380	20230802	140400	64239875	2975	2975	2975	2975	0
381	20230802	140300	64239875	2975	2975	2975	2975	0
382	20230802	140200	64239875	2975	2975	2975	2975	0
383	20230802	140100	64239875	2975	2975	2975	2975	0
384	20230802	140000	64239875	2975	2975	2975	2975	0
385	20230802	135900	64239875	2975	2975	2975	2975	1
386	20230802	135800	64236900	2965	2965	2965	2965	0
387	20230802	135700	64236900	2965	2965	2965	2965	695
388	20230802	135600	62176225	2975	2975	2975	2975	0
389	20230802	135500	62176225	2975	2975	2975	2975	0
390	20230802	135400	62176225	2975	2970	2975	2970	18
391	20230802	135300	62122760	2975	2975	2975	2975	0
392	20230802	135200	62122760	2975	2975	2975	2975	0
393	20230802	135100	62122760	2975	2975	2975	2975	0
394	20230802	135000	62122760	2975	2975	2975	2975	0
395	20230802	134900	62122760	2975	2965	2975	2965	253
396	20230802	134800	61372605	2975	2975	2975	2975	0
397	20230802	134700	61372605	2975	2975	2975	2975	0
398	20230802	134600	61372605	2975	2985	2985	2975	4
399	20230802	134500	61360695	2990	2990	2990	2990	0
400	20230802	134400	61360695	2990	2990	2990	2990	0
401	20230802	134300	61360695	2990	2990	2990	2990	0
402	20230802	134200	61360695	2990	2975	2990	2975	8
403	20230802	134100	61336865	2975	2975	2975	2975	0
404	20230802	134000	61336865	2975	2975	2975	2975	10
405	20230802	133900	61307115	2975	2975	2975	2975	1
406	20230802	133800	61304140	2975	2975	2975	2975	1
407	20230802	133700	61301165	2970	2970	2970	2970	0
408	20230802	133600	61301165	2970	2970	2970	2970	0
409	20230802	133500	61301165	2970	2970	2970	2970	0
410	20230802	133400	61301165	2970	2970	2970	2970	0
411	20230802	133300	61301165	2970	2970	2970	2970	0
412	20230802	133200	61301165	2970	2970	2970	2970	2582
413	20230802	133100	53632625	2970	2970	2970	2970	0
414	20230802	133000	53632625	2970	2970	2970	2970	0
415	20230802	132900	53632625	2970	2970	2970	2970	0
416	20230802	132800	53632625	2970	2970	2970	2970	500
417	20230802	132700	52147625	2980	2980	2980	2980	0
418	20230802	132600	52147625	2980	2980	2980	2980	0
419	20230802	132500	52147625	2980	2980	2980	2980	36
420	20230802	132400	52040345	2980	2980	2980	2980	0
421	20230802	132300	52040345	2980	2980	2980	2980	0
422	20230802	132200	52040345	2980	2980	2980	2980	1
423	20230802	132100	52037365	2975	2975	2975	2975	615
424	20230802	132000	50207740	2990	2990	2990	2990	0
425	20230802	131900	50207740	2990	2990	2990	2990	0
426	20230802	131800	50207740	2990	2990	2990	2990	0
427	20230802	131700	50207740	2990	2990	2990	2990	0
428	20230802	131600	50207740	2990	2990	2990	2990	0
429	20230802	131500	50207740	2990	2990	2990	2990	0
430	20230802	131400	50207740	2990	2990	2990	2990	0
431	20230802	131300	50207740	2990	2990	2990	2990	0
432	20230802	131200	50207740	2990	2990	2990	2990	0
433	20230802	131100	50207740	2990	2990	2990	2990	0
434	20230802	131000	50207740	2990	2975	2990	2975	1058
435	20230802	130900	47045190	2990	2990	2990	2990	0
436	20230802	130800	47045190	2990	2990	2990	2990	0
437	20230802	130700	47045190	2990	2990	2990	2990	0
438	20230802	130600	47045190	2990	2990	2990	2990	0
439	20230802	130500	47045190	2990	2990	2990	2990	0
440	20230802	130400	47045190	2990	2990	2990	2990	0
441	20230802	130300	47045190	2990	2990	2990	2990	0
442	20230802	130200	47045190	2990	2990	2990	2990	0
443	20230802	130100	47045190	2990	2990	2990	2990	0
444	20230802	130000	47045190	2990	2990	2990	2990	0
445	20230802	125900	47045190	2990	2990	2990	2990	0
446	20230802	125800	47045190	2990	2990	2990	2990	0
447	20230802	125700	47045190	2990	2990	2990	2990	0
448	20230802	125600	47045190	2990	2990	2990	2990	0
449	20230802	125500	47045190	2990	2990	2990	2990	0
450	20230802	125400	47045190	2990	2990	2990	2990	0
451	20230802	125300	47045190	2990	2990	2990	2990	0
452	20230802	125200	47045190	2990	2990	2990	2990	0
453	20230802	125100	47045190	2990	2990	2990	2990	0
454	20230802	125000	47045190	2990	2990	2990	2990	0
455	20230802	124900	47045190	2990	2990	2990	2990	0
456	20230802	124800	47045190	2990	2990	2990	2990	0
457	20230802	124700	47045190	2990	2990	2990	2990	0
458	20230802	124600	47045190	2990	2990	2990	2990	0
459	20230802	124500	47045190	2990	2990	2990	2990	0
460	20230802	124400	47045190	2990	2990	2990	2990	0
461	20230802	124300	47045190	2990	2990	2990	2990	0
462	20230802	124200	47045190	2990	2990	2990	2990	0
463	20230802	124100	47045190	2990	2990	2990	2990	0
464	20230802	124000	47045190	2990	2990	2990	2990	0
465	20230802	123900	47045190	2990	2990	2990	2990	1
466	20230802	123800	47042200	2990	2990	2990	2990	0
467	20230802	123700	47042200	2990	2990	2990	2990	5
468	20230802	123600	47027250	2990	2990	2990	2990	0
469	20230802	123500	47027250	2990	2990	2990	2990	0
470	20230802	123400	47027250	2990	2990	2990	2990	0
471	20230802	123300	47027250	2990	2990	2990	2990	0
472	20230802	123200	47027250	2990	2990	2990	2990	0
473	20230802	123100	47027250	2990	2990	2990	2990	0
474	20230802	123000	47027250	2990	2990	2990	2990	1
475	20230802	122900	47024260	2975	2975	2975	2975	0
476	20230802	122800	47024260	2975	2975	2975	2975	0
477	20230802	122700	47024260	2975	2975	2975	2975	364
478	20230802	122600	45941360	2990	2990	2990	2990	0
479	20230802	122500	45941360	2990	2990	2990	2990	0
480	20230802	122400	45941360	2990	2990	2990	2990	0
481	20230802	122300	45941360	2990	2990	2990	2990	0
482	20230802	122200	45941360	2990	2990	2990	2990	1
483	20230802	122100	45938370	2990	2990	2990	2990	0
484	20230802	122000	45938370	2990	2990	2990	2990	0
485	20230802	121900	45938370	2990	2990	2990	2990	0
486	20230802	121800	45938370	2990	2990	2990	2990	0
487	20230802	121700	45938370	2990	2990	2990	2990	0
488	20230802	121600	45938370	2990	2990	2990	2990	0
489	20230802	121500	45938370	2990	2990	2990	2990	0
490	20230802	121400	45938370	2990	2990	2990	2990	0
491	20230802	121300	45938370	2990	2980	2990	2975	101
492	20230802	121200	45637820	2975	2990	2990	2975	315
493	20230802	121100	44700570	2980	2980	2980	2980	0
494	20230802	121000	44700570	2980	2980	2980	2980	293
495	20230802	120900	43827430	2990	2990	2990	2990	0
496	20230802	120800	43827430	2990	2990	2990	2990	0
497	20230802	120700	43827430	2990	2990	2990	2990	0
498	20230802	120600	43827430	2990	2990	2990	2990	0
499	20230802	120500	43827430	2990	2990	2990	2990	0
500	20230802	120400	43827430	2990	2990	2990	2990	0
501	20230802	120300	43827430	2990	2990	2990	2990	0
502	20230802	120200	43827430	2990	2990	2990	2990	0
503	20230802	120100	43827430	2990	2990	2990	2990	0
504	20230802	120000	43827430	2990	2990	2990	2990	0
505	20230802	115900	43827430	2990	2990	2990	2990	0
506	20230802	115800	43827430	2990	2990	2990	2990	0
507	20230802	115700	43827430	2990	2990	2990	2990	0
508	20230802	115600	43827430	2990	2990	2990	2990	1
509	20230802	115500	43824440	2985	2985	2985	2985	224
510	20230802	115400	43155800	2980	2980	2980	2980	0
511	20230802	115300	43155800	2980	2980	2980	2980	0
512	20230802	115200	43155800	2980	2980	2980	2980	0
513	20230802	115100	43155800	2980	2980	2980	2980	0
514	20230802	115000	43155800	2980	2980	2980	2980	0
515	20230802	114900	43155800	2980	2980	2980	2980	0
516	20230802	114800	43155800	2980	2980	2980	2980	0
517	20230802	114700	43155800	2980	2980	2980	2980	0
518	20230802	114600	43155800	2980	2980	2980	2980	0
519	20230802	114500	43155800	2980	2980	2980	2980	0
520	20230802	114400	43155800	2980	2980	2980	2980	666
521	20230802	114300	41171120	2975	2975	2975	2975	0
522	20230802	114200	41171120	2975	2975	2975	2975	0
523	20230802	114100	41171120	2975	2975	2975	2975	0
524	20230802	114000	41171120	2975	2975	2975	2975	0
525	20230802	113900	41171120	2975	2975	2975	2975	0
526	20230802	113800	41171120	2975	2975	2975	2975	0
527	20230802	113700	41171120	2975	2975	2975	2975	0
528	20230802	113600	41171120	2975	2975	2975	2975	0
529	20230802	113500	41171120	2975	2975	2975	2975	0
530	20230802	113400	41171120	2975	2975	2975	2975	0
531	20230802	113300	41171120	2975	2975	2975	2975	0
532	20230802	113200	41171120	2975	2975	2975	2975	0
533	20230802	113100	41171120	2975	2975	2975	2975	0
534	20230802	113000	41171120	2975	2975	2975	2975	0
535	20230802	112900	41171120	2975	2975	2975	2975	466
536	20230802	112800	39784770	2970	2970	2975	2970	417
537	20230802	112700	38546125	2970	2970	2970	2970	76
538	20230802	112600	38320405	2975	2980	2980	2975	272
539	20230802	112500	37511040	2980	2985	2985	2980	675
540	20230802	112400	35498665	2985	2985	2985	2985	0
541	20230802	112300	35498665	2985	2985	2985	2985	0
542	20230802	112200	35498665	2985	2985	2985	2985	0
543	20230802	112100	35498665	2985	2985	2985	2985	0
544	20230802	112000	35498665	2985	2985	2985	2985	92
545	20230802	111900	35224045	2990	2990	2990	2990	0
546	20230802	111800	35224045	2990	2990	2990	2990	0
547	20230802	111700	35224045	2990	2990	2990	2990	0
548	20230802	111600	35224045	2990	2990	2990	2990	400
549	20230802	111500	34028045	2990	2990	2990	2990	0
550	20230802	111400	34028045	2990	2990	2990	2990	7
551	20230802	111300	34007115	2985	2985	2985	2985	0
552	20230802	111200	34007115	2985	2985	2985	2985	0
553	20230802	111100	34007115	2985	2985	2985	2985	0
554	20230802	111000	34007115	2985	2985	2985	2985	58
555	20230802	110900	33833985	2990	2990	2990	2990	62
556	20230802	110800	33648605	2990	2990	2990	2990	0
557	20230802	110700	33648605	2990	2990	2990	2990	0
558	20230802	110600	33648605	2990	2990	2990	2990	0
559	20230802	110500	33648605	2990	2990	2990	2990	0
560	20230802	110400	33648605	2990	2990	2990	2990	72
561	20230802	110300	33433325	2990	2990	2990	2990	248
562	20230802	110200	32691805	2995	2995	2995	2995	0
563	20230802	110100	32691805	2995	2995	2995	2995	0
564	20230802	110000	32691805	2995	2995	2995	2995	0
565	20230802	105900	32691805	2995	2995	2995	2995	0
566	20230802	105800	32691805	2995	2995	2995	2995	0
567	20230802	105700	32691805	2995	2995	2995	2995	0
568	20230802	105600	32691805	2995	2995	2995	2995	228
569	20230802	105500	32008945	3005	3005	3005	3005	13
570	20230802	105400	31969880	2995	2995	2995	2995	0
571	20230802	105300	31969880	2995	3005	3005	2995	48
572	20230802	105200	31825740	3000	3000	3000	3000	133
573	20230802	105100	31426740	3005	3005	3005	3005	0
574	20230802	105000	31426740	3005	3005	3005	3005	89
575	20230802	104900	31159295	3005	3020	3020	3005	2786
576	20230802	104800	22775765	3030	3030	3030	3030	0
577	20230802	104700	22775765	3030	3030	3030	3030	0
578	20230802	104600	22775765	3030	3030	3030	3030	0
579	20230802	104500	22775765	3030	3030	3030	3030	0
580	20230802	104400	22775765	3030	3030	3030	3030	1
581	20230802	104300	22772735	3030	3030	3030	3030	0
582	20230802	104200	22772735	3030	3030	3030	3030	0
583	20230802	104100	22772735	3030	3030	3030	3030	0
584	20230802	104000	22772735	3030	3030	3030	3030	0
585	20230802	103900	22772735	3030	3030	3030	3030	0
586	20230802	103800	22772735	3030	3030	3030	3030	0
587	20230802	103700	22772735	3030	3030	3030	3030	0
588	20230802	103600	22772735	3030	3030	3030	3030	0
589	20230802	103500	22772735	3030	3030	3030	3030	0
590	20230802	103400	22772735	3030	3030	3030	3030	0
591	20230802	103300	22772735	3030	3030	3030	3030	0
592	20230802	103200	22772735	3030	3030	3030	3030	0
593	20230802	103100	22772735	3030	3030	3030	3030	0
594	20230802	103000	22772735	3030	3030	3030	3030	0
595	20230802	102900	22772735	3030	3030	3030	3030	0
596	20230802	102800	22772735	3030	3030	3030	3030	0
597	20230802	102700	22772735	3030	3030	3030	3030	0
598	20230802	102600	22772735	3030	3030	3030	3030	0
599	20230802	102500	22772735	3030	3030	3030	3030	0
600	20230802	102400	22772735	3030	3030	3030	3030	0
601	20230802	102300	22772735	3030	3030	3030	3030	1
602	20230802	102200	22769705	3015	3020	3030	3010	352
603	20230802	102100	21709825	3030	3030	3030	3030	0
604	20230802	102000	21709825	3030	3030	3030	3030	0
605	20230802	101900	21709825	3030	3030	3030	3030	0
606	20230802	101800	21709825	3030	3030	3030	3030	0
607	20230802	101700	21709825	3030	3030	3030	3030	0
608	20230802	101600	21709825	3030	3030	3030	3030	0
609	20230802	101500	21709825	3030	3030	3030	3030	0
610	20230802	101400	21709825	3030	3030	3030	3030	0
611	20230802	101300	21709825	3030	3030	3030	3030	0
612	20230802	101200	21709825	3030	3030	3030	3030	0
613	20230802	101100	21709825	3030	3030	3030	3030	0
614	20230802	101000	21709825	3030	3020	3030	3015	60
615	20230802	100900	21528695	3030	3030	3030	3030	0
616	20230802	100800	21528695	3030	3030	3030	3030	300
617	20230802	100700	20619695	3030	3030	3030	3030	0
618	20230802	100600	20619695	3030	3030	3030	3030	50
619	20230802	100500	20468195	3030	3030	3030	3030	30
620	20230802	100400	20377295	3030	3030	3030	3030	7
621	20230802	100300	20356085	3030	3030	3030	3030	281
622	20230802	100200	19504655	3035	3035	3035	3035	0
623	20230802	100100	19504655	3035	3035	3035	3035	20
624	20230802	100000	19443955	3035	3035	3035	3035	0
625	20230802	095900	19443955	3035	3035	3035	3035	0
626	20230802	095800	19443955	3035	3035	3035	3035	0
627	20230802	095700	19443955	3035	3035	3035	3035	0
628	20230802	095600	19443955	3035	3035	3035	3035	0
629	20230802	095500	19443955	3035	3035	3035	3035	0
630	20230802	095400	19443955	3035	3035	3035	3035	0
631	20230802	095300	19443955	3035	3035	3035	3035	0
632	20230802	095200	19443955	3035	3035	3035	3035	1
633	20230802	095100	19440920	3035	3035	3035	3035	0
634	20230802	095000	19440920	3035	3035	3035	3035	0
635	20230802	094900	19440920	3035	3035	3035	3035	0
636	20230802	094800	19440920	3035	3035	3035	3035	76
637	20230802	094700	19210260	3035	3035	3035	3035	21
638	20230802	094600	19146525	3030	3030	3030	3030	498
639	20230802	094500	17637585	3030	3030	3030	3030	82
640	20230802	094400	17389125	3030	3030	3030	3030	30
641	20230802	094300	17298225	3020	3020	3020	3020	0
642	20230802	094200	17298225	3020	3025	3025	3020	2
643	20230802	094100	17292180	3030	3030	3030	3030	0
644	20230802	094000	17292180	3030	3030	3030	3030	0
645	20230802	093900	17292180	3030	3030	3030	3030	0
646	20230802	093800	17292180	3030	3030	3030	3030	89
647	20230802	093700	17022510	3040	3040	3040	3040	0
648	20230802	093600	17022510	3040	3040	3040	3040	0
649	20230802	093500	17022510	3040	3030	3040	3030	2
650	20230802	093400	17016440	3040	3040	3040	3040	0
651	20230802	093300	17016440	3040	3040	3040	3040	0
652	20230802	093200	17016440	3040	3035	3040	3035	12
653	20230802	093100	16980015	3040	3040	3040	3040	0
654	20230802	093000	16980015	3040	3040	3040	3040	0
655	20230802	092900	16980015	3040	3040	3040	3040	0
656	20230802	092800	16980015	3040	3040	3040	3040	0
657	20230802	092700	16980015	3040	3040	3040	3040	0
658	20230802	092600	16980015	3040	3020	3040	3020	250
659	20230802	092500	16221010	3030	3025	3030	3025	3
660	20230802	092400	16211930	3005	3025	3025	3005	62
661	20230802	092300	16025600	3010	3010	3010	3010	44
662	20230802	092200	15893160	3010	3010	3010	3010	55
663	20230802	092100	15727610	3035	3020	3035	3020	2
664	20230802	092000	15721555	3035	3015	3035	3015	25
665	20230802	091900	15646115	3015	3015	3015	3015	0
666	20230802	091800	15646115	3015	3015	3015	3015	1
667	20230802	091700	15643100	3015	3015	3015	3015	16
668	20230802	091600	15594860	3015	3015	3015	3015	0
669	20230802	091500	15594860	3015	3015	3015	3015	0
670	20230802	091400	15594860	3015	3015	3015	3015	0
671	20230802	091300	15594860	3015	3015	3015	3015	0
672	20230802	091200	15594860	3015	3015	3015	3015	5
673	20230802	091100	15579785	3010	3000	3010	3000	2155
674	20230802	091000	9104230	3005	3005	3005	3005	0
675	20230802	090900	9104230	3005	3005	3005	3005	0
676	20230802	090800	9104230	3005	3005	3005	3005	0
677	20230802	090700	9104230	3005	3005	3005	3005	0
678	20230802	090600	9104230	3005	3005	3005	3005	0
679	20230802	090500	9104230	3005	3005	3005	3005	0
680	20230802	090400	9104230	3005	3005	3005	3005	0
681	20230802	090300	9104230	3005	2980	3005	2980	317
682	20230802	090200	8159545	2980	3010	3010	2980	2184
683	20230802	090100	1637145	3015	3015	3015	3015	0
684	20230802	090000	1637145	3015	3015	3015	3015	543