KissMeData/264850/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203000	201691690	2410	2410	2410	2410	1691
3	20230802	202900	201691690	2410	2410	2410	2410	0
4	20230802	202800	201691690	2410	2410	2410	2410	0
5	20230802	202700	201691690	2410	2410	2410	2410	0
6	20230802	202600	201691690	2410	2410	2410	2410	0
7	20230802	202500	201691690	2410	2410	2410	2410	0
8	20230802	202400	201691690	2410	2410	2410	2410	0
9	20230802	202300	201691690	2410	2410	2410	2410	0
10	20230802	202200	201691690	2410	2410	2410	2410	0
11	20230802	202100	201691690	2410	2410	2410	2410	0
12	20230802	202000	201691690	2410	2410	2410	2410	0
13	20230802	201900	201691690	2410	2410	2410	2410	0
14	20230802	201800	201691690	2410	2410	2410	2410	0
15	20230802	201700	201691690	2410	2410	2410	2410	0
16	20230802	201600	201691690	2410	2410	2410	2410	0
17	20230802	201500	201691690	2410	2410	2410	2410	0
18	20230802	201400	201691690	2410	2410	2410	2410	0
19	20230802	201300	201691690	2410	2410	2410	2410	0
20	20230802	201200	201691690	2410	2410	2410	2410	0
21	20230802	201100	201691690	2410	2410	2410	2410	0
22	20230802	201000	201691690	2410	2410	2410	2410	0
23	20230802	200900	201691690	2410	2410	2410	2410	0
24	20230802	200800	201691690	2410	2410	2410	2410	0
25	20230802	200700	201691690	2410	2410	2410	2410	0
26	20230802	200600	201691690	2410	2410	2410	2410	0
27	20230802	200500	201691690	2410	2410	2410	2410	0
28	20230802	200400	201691690	2410	2410	2410	2410	0
29	20230802	200300	201691690	2410	2410	2410	2410	0
30	20230802	200200	201691690	2410	2410	2410	2410	0
31	20230802	200100	201691690	2410	2410	2410	2410	0
32	20230802	200000	201691690	2410	2410	2410	2410	1691
33	20230802	195900	201691690	2410	2410	2410	2410	0
34	20230802	195800	201691690	2410	2410	2410	2410	0
35	20230802	195700	201691690	2410	2410	2410	2410	0
36	20230802	195600	201691690	2410	2410	2410	2410	0
37	20230802	195500	201691690	2410	2410	2410	2410	0
38	20230802	195400	201691690	2410	2410	2410	2410	0
39	20230802	195300	201691690	2410	2410	2410	2410	0
40	20230802	195200	201691690	2410	2410	2410	2410	0
41	20230802	195100	201691690	2410	2410	2410	2410	0
42	20230802	195000	201691690	2410	2410	2410	2410	0
43	20230802	194900	201691690	2410	2410	2410	2410	0
44	20230802	194800	201691690	2410	2410	2410	2410	0
45	20230802	194700	201691690	2410	2410	2410	2410	0
46	20230802	194600	201691690	2410	2410	2410	2410	0
47	20230802	194500	201691690	2410	2410	2410	2410	0
48	20230802	194400	201691690	2410	2410	2410	2410	0
49	20230802	194300	201691690	2410	2410	2410	2410	0
50	20230802	194200	201691690	2410	2410	2410	2410	0
51	20230802	194100	201691690	2410	2410	2410	2410	0
52	20230802	194000	201691690	2410	2410	2410	2410	0
53	20230802	193900	201691690	2410	2410	2410	2410	0
54	20230802	193800	201691690	2410	2410	2410	2410	0
55	20230802	193700	201691690	2410	2410	2410	2410	0
56	20230802	193600	201691690	2410	2410	2410	2410	0
57	20230802	193500	201691690	2410	2410	2410	2410	0
58	20230802	193400	201691690	2410	2410	2410	2410	0
59	20230802	193300	201691690	2410	2410	2410	2410	0
60	20230802	193200	201691690	2410	2410	2410	2410	0
61	20230802	193100	201691690	2410	2410	2410	2410	0
62	20230802	193000	201691690	2410	2410	2410	2410	1691
63	20230802	192900	201691690	2410	2410	2410	2410	0
64	20230802	192800	201691690	2410	2410	2410	2410	0
65	20230802	192700	201691690	2410	2410	2410	2410	0
66	20230802	192600	201691690	2410	2410	2410	2410	0
67	20230802	192500	201691690	2410	2410	2410	2410	0
68	20230802	192400	201691690	2410	2410	2410	2410	0
69	20230802	192300	201691690	2410	2410	2410	2410	0
70	20230802	192200	201691690	2410	2410	2410	2410	0
71	20230802	192100	201691690	2410	2410	2410	2410	0
72	20230802	192000	201691690	2410	2410	2410	2410	0
73	20230802	191900	201691690	2410	2410	2410	2410	0
74	20230802	191800	201691690	2410	2410	2410	2410	0
75	20230802	191700	201691690	2410	2410	2410	2410	0
76	20230802	191600	201691690	2410	2410	2410	2410	0
77	20230802	191500	201691690	2410	2410	2410	2410	0
78	20230802	191400	201691690	2410	2410	2410	2410	0
79	20230802	191300	201691690	2410	2410	2410	2410	0
80	20230802	191200	201691690	2410	2410	2410	2410	0
81	20230802	191100	201691690	2410	2410	2410	2410	0
82	20230802	191000	201691690	2410	2410	2410	2410	0
83	20230802	190900	201691690	2410	2410	2410	2410	0
84	20230802	190800	201691690	2410	2410	2410	2410	0
85	20230802	190700	201691690	2410	2410	2410	2410	0
86	20230802	190600	201691690	2410	2410	2410	2410	0
87	20230802	190500	201691690	2410	2410	2410	2410	0
88	20230802	190400	201691690	2410	2410	2410	2410	0
89	20230802	190300	201691690	2410	2410	2410	2410	0
90	20230802	190200	201691690	2410	2410	2410	2410	0
91	20230802	190100	201691690	2410	2410	2410	2410	0
92	20230802	190000	201691690	2410	2410	2410	2410	1691
93	20230802	185900	201691690	2410	2410	2410	2410	0
94	20230802	185800	201691690	2410	2410	2410	2410	0
95	20230802	185700	201691690	2410	2410	2410	2410	0
96	20230802	185600	201691690	2410	2410	2410	2410	0
97	20230802	185500	201691690	2410	2410	2410	2410	0
98	20230802	185400	201691690	2410	2410	2410	2410	0
99	20230802	185300	201691690	2410	2410	2410	2410	0
100	20230802	185200	201691690	2410	2410	2410	2410	0
101	20230802	185100	201691690	2410	2410	2410	2410	0
102	20230802	185000	201691690	2410	2410	2410	2410	0
103	20230802	184900	201691690	2410	2410	2410	2410	0
104	20230802	184800	201691690	2410	2410	2410	2410	0
105	20230802	184700	201691690	2410	2410	2410	2410	0
106	20230802	184600	201691690	2410	2410	2410	2410	0
107	20230802	184500	201691690	2410	2410	2410	2410	0
108	20230802	184400	201691690	2410	2410	2410	2410	0
109	20230802	184300	201691690	2410	2410	2410	2410	0
110	20230802	184200	201691690	2410	2410	2410	2410	0
111	20230802	184100	201691690	2410	2410	2410	2410	0
112	20230802	184000	201691690	2410	2410	2410	2410	0
113	20230802	183900	201691690	2410	2410	2410	2410	0
114	20230802	183800	201691690	2410	2410	2410	2410	0
115	20230802	183700	201691690	2410	2410	2410	2410	0
116	20230802	183600	201691690	2410	2410	2410	2410	0
117	20230802	183500	201691690	2410	2410	2410	2410	0
118	20230802	183400	201691690	2410	2410	2410	2410	0
119	20230802	183300	201691690	2410	2410	2410	2410	0
120	20230802	183200	201691690	2410	2410	2410	2410	0
121	20230802	183100	201691690	2410	2410	2410	2410	0
122	20230802	183000	201691690	2410	2410	2410	2410	1691
123	20230802	182900	201691690	2410	2410	2410	2410	0
124	20230802	182800	201691690	2410	2410	2410	2410	0
125	20230802	182700	201691690	2410	2410	2410	2410	0
126	20230802	182600	201691690	2410	2410	2410	2410	0
127	20230802	182500	201691690	2410	2410	2410	2410	0
128	20230802	182400	201691690	2410	2410	2410	2410	0
129	20230802	182300	201691690	2410	2410	2410	2410	0
130	20230802	182200	201691690	2410	2410	2410	2410	0
131	20230802	182100	201691690	2410	2410	2410	2410	0
132	20230802	182000	201691690	2410	2410	2410	2410	0
133	20230802	181900	201691690	2410	2410	2410	2410	0
134	20230802	181800	201691690	2410	2410	2410	2410	0
135	20230802	181700	201691690	2410	2410	2410	2410	0
136	20230802	181600	201691690	2410	2410	2410	2410	0
137	20230802	181500	201691690	2410	2410	2410	2410	0
138	20230802	181400	201691690	2410	2410	2410	2410	0
139	20230802	181300	201691690	2410	2410	2410	2410	0
140	20230802	181200	201691690	2410	2410	2410	2410	0
141	20230802	181100	201691690	2410	2410	2410	2410	0
142	20230802	181000	201691690	2410	2410	2410	2410	0
143	20230802	180900	201691690	2410	2410	2410	2410	0
144	20230802	180800	201691690	2410	2410	2410	2410	0
145	20230802	180700	201691690	2410	2410	2410	2410	0
146	20230802	180600	201691690	2410	2410	2410	2410	0
147	20230802	180500	201691690	2410	2410	2410	2410	0
148	20230802	180400	201691690	2410	2410	2410	2410	0
149	20230802	180300	201691690	2410	2410	2410	2410	0
150	20230802	180200	201691690	2410	2410	2410	2410	0
151	20230802	180100	201691690	2410	2410	2410	2410	0
152	20230802	180000	201691690	2410	2410	2410	2410	1691
153	20230802	175900	201691690	2410	2410	2410	2410	0
154	20230802	175800	201691690	2410	2410	2410	2410	0
155	20230802	175700	201691690	2410	2410	2410	2410	0
156	20230802	175600	201691690	2410	2410	2410	2410	0
157	20230802	175500	201691690	2410	2410	2410	2410	0
158	20230802	175400	201691690	2410	2410	2410	2410	0
159	20230802	175300	201691690	2410	2410	2410	2410	0
160	20230802	175200	201691690	2410	2410	2410	2410	0
161	20230802	175100	201691690	2410	2410	2410	2410	0
162	20230802	175000	201691690	2410	2410	2410	2410	0
163	20230802	174900	201691690	2410	2410	2410	2410	0
164	20230802	174800	201691690	2410	2410	2410	2410	0
165	20230802	174700	201691690	2410	2410	2410	2410	0
166	20230802	174600	201691690	2410	2410	2410	2410	0
167	20230802	174500	201691690	2410	2410	2410	2410	0
168	20230802	174400	201691690	2410	2410	2410	2410	0
169	20230802	174300	201691690	2410	2410	2410	2410	0
170	20230802	174200	201691690	2410	2410	2410	2410	0
171	20230802	174100	201691690	2410	2410	2410	2410	0
172	20230802	174000	201691690	2410	2410	2410	2410	0
173	20230802	173900	201691690	2410	2410	2410	2410	0
174	20230802	173800	201691690	2410	2410	2410	2410	0
175	20230802	173700	201691690	2410	2410	2410	2410	0
176	20230802	173600	201691690	2410	2410	2410	2410	0
177	20230802	173500	201691690	2410	2410	2410	2410	0
178	20230802	173400	201691690	2410	2410	2410	2410	0
179	20230802	173300	201691690	2410	2410	2410	2410	0
180	20230802	173200	201691690	2410	2410	2410	2410	0
181	20230802	173100	201691690	2410	2410	2410	2410	0
182	20230802	173000	201691690	2410	2410	2410	2410	1691
183	20230802	172900	201691690	2410	2410	2410	2410	0
184	20230802	172800	201691690	2410	2410	2410	2410	0
185	20230802	172700	201691690	2410	2410	2410	2410	0
186	20230802	172600	201691690	2410	2410	2410	2410	0
187	20230802	172500	201691690	2410	2410	2410	2410	0
188	20230802	172400	201691690	2410	2410	2410	2410	0
189	20230802	172300	201691690	2410	2410	2410	2410	0
190	20230802	172200	201691690	2410	2410	2410	2410	0
191	20230802	172100	201691690	2410	2410	2410	2410	0
192	20230802	172000	201691690	2410	2410	2410	2410	0
193	20230802	171900	201691690	2410	2410	2410	2410	0
194	20230802	171800	201691690	2410	2410	2410	2410	0
195	20230802	171700	201691690	2410	2410	2410	2410	0
196	20230802	171600	201691690	2410	2410	2410	2410	0
197	20230802	171500	201691690	2410	2410	2410	2410	0
198	20230802	171400	201691690	2410	2410	2410	2410	0
199	20230802	171300	201691690	2410	2410	2410	2410	0
200	20230802	171200	201691690	2410	2410	2410	2410	0
201	20230802	171100	201691690	2410	2410	2410	2410	0
202	20230802	171000	201691690	2410	2410	2410	2410	0
203	20230802	170900	201691690	2410	2410	2410	2410	0
204	20230802	170800	201691690	2410	2410	2410	2410	0
205	20230802	170700	201691690	2410	2410	2410	2410	0
206	20230802	170600	201691690	2410	2410	2410	2410	0
207	20230802	170500	201691690	2410	2410	2410	2410	0
208	20230802	170400	201691690	2410	2410	2410	2410	0
209	20230802	170300	201691690	2410	2410	2410	2410	0
210	20230802	170200	201691690	2410	2410	2410	2410	0
211	20230802	170100	201691690	2410	2410	2410	2410	0
212	20230802	170000	201691690	2410	2410	2410	2410	1691
213	20230802	165900	201691690	2410	2410	2410	2410	0
214	20230802	165800	201691690	2410	2410	2410	2410	0
215	20230802	165700	201691690	2410	2410	2410	2410	0
216	20230802	165600	201691690	2410	2410	2410	2410	0
217	20230802	165500	201691690	2410	2410	2410	2410	0
218	20230802	165400	201691690	2410	2410	2410	2410	0
219	20230802	165300	201691690	2410	2410	2410	2410	0
220	20230802	165200	201691690	2410	2410	2410	2410	0
221	20230802	165100	201691690	2410	2410	2410	2410	0
222	20230802	165000	201691690	2410	2410	2410	2410	0
223	20230802	164900	201691690	2410	2410	2410	2410	0
224	20230802	164800	201691690	2410	2410	2410	2410	0
225	20230802	164700	201691690	2410	2410	2410	2410	0
226	20230802	164600	201691690	2410	2410	2410	2410	0
227	20230802	164500	201691690	2410	2410	2410	2410	0
228	20230802	164400	201691690	2410	2410	2410	2410	0
229	20230802	164300	201691690	2410	2410	2410	2410	0
230	20230802	164200	201691690	2410	2410	2410	2410	0
231	20230802	164100	201691690	2410	2410	2410	2410	0
232	20230802	164000	201691690	2410	2410	2410	2410	0
233	20230802	163900	201691690	2410	2410	2410	2410	0
234	20230802	163800	201691690	2410	2410	2410	2410	0
235	20230802	163700	201691690	2410	2410	2410	2410	0
236	20230802	163600	201691690	2410	2410	2410	2410	0
237	20230802	163500	201691690	2410	2410	2410	2410	0
238	20230802	163400	201691690	2410	2410	2410	2410	0
239	20230802	163300	201691690	2410	2410	2410	2410	0
240	20230802	163200	201691690	2410	2410	2410	2410	0
241	20230802	163100	201691690	2410	2410	2410	2410	0
242	20230802	163000	201691690	2410	2410	2410	2410	1691
243	20230802	162900	201691690	2410	2410	2410	2410	0
244	20230802	162800	201691690	2410	2410	2410	2410	0
245	20230802	162700	201691690	2410	2410	2410	2410	0
246	20230802	162600	201691690	2410	2410	2410	2410	0
247	20230802	162500	201691690	2410	2410	2410	2410	0
248	20230802	162400	201691690	2410	2410	2410	2410	0
249	20230802	162300	201691690	2410	2410	2410	2410	0
250	20230802	162200	201691690	2410	2410	2410	2410	0
251	20230802	162100	201691690	2410	2410	2410	2410	0
252	20230802	162000	201691690	2410	2410	2410	2410	0
253	20230802	161900	201691690	2410	2410	2410	2410	0
254	20230802	161800	201691690	2410	2410	2410	2410	0
255	20230802	161700	201691690	2410	2410	2410	2410	0
256	20230802	161600	201691690	2410	2410	2410	2410	0
257	20230802	161500	201691690	2410	2410	2410	2410	0
258	20230802	161400	201691690	2410	2410	2410	2410	0
259	20230802	161300	201691690	2410	2410	2410	2410	0
260	20230802	161200	201691690	2410	2410	2410	2410	0
261	20230802	161100	201691690	2410	2410	2410	2410	0
262	20230802	161000	201691690	2410	2410	2410	2410	0
263	20230802	160900	201691690	2410	2410	2410	2410	0
264	20230802	160800	201691690	2410	2410	2410	2410	0
265	20230802	160700	201691690	2410	2410	2410	2410	0
266	20230802	160600	201691690	2410	2410	2410	2410	0
267	20230802	160500	201691690	2410	2410	2410	2410	0
268	20230802	160400	201691690	2410	2410	2410	2410	0
269	20230802	160300	201691690	2410	2410	2410	2410	0
270	20230802	160200	201691690	2410	2410	2410	2410	0
271	20230802	160100	201691690	2410	2410	2410	2410	0
272	20230802	160000	201691690	2410	2410	2410	2410	1691
273	20230802	155900	201691690	2410	2410	2410	2410	0
274	20230802	155800	201691690	2410	2410	2410	2410	0
275	20230802	155700	201691690	2410	2410	2410	2410	0
276	20230802	155600	201691690	2410	2410	2410	2410	0
277	20230802	155500	201691690	2410	2410	2410	2410	0
278	20230802	155400	201691690	2410	2410	2410	2410	0
279	20230802	155300	201691690	2410	2410	2410	2410	0
280	20230802	155200	201691690	2410	2410	2410	2410	0
281	20230802	155100	201691690	2410	2410	2410	2410	0
282	20230802	155000	201691690	2410	2410	2410	2410	0
283	20230802	154900	201691690	2410	2410	2410	2410	0
284	20230802	154800	201691690	2410	2410	2410	2410	0
285	20230802	154700	201691690	2410	2410	2410	2410	0
286	20230802	154600	201691690	2410	2410	2410	2410	0
287	20230802	154500	201691690	2410	2410	2410	2410	0
288	20230802	154400	201691690	2410	2410	2410	2410	0
289	20230802	154300	201691690	2410	2410	2410	2410	0
290	20230802	154200	201691690	2410	2410	2410	2410	0
291	20230802	154100	201691690	2410	2410	2410	2410	0
292	20230802	154000	201691690	2410	2410	2410	2410	0
293	20230802	153900	201691690	2410	2410	2410	2410	0
294	20230802	153800	201691690	2410	2410	2410	2410	0
295	20230802	153700	201691690	2410	2410	2410	2410	0
296	20230802	153600	201691690	2410	2410	2410	2410	0
297	20230802	153500	201691690	2410	2410	2410	2410	0
298	20230802	153400	201691690	2410	2410	2410	2410	0
299	20230802	153300	201691690	2410	2410	2410	2410	0
300	20230802	153200	201691690	2410	2410	2410	2410	0
301	20230802	153100	201691690	2410	2410	2410	2410	0
302	20230802	153000	201691690	2410	2410	2410	2410	3382
303	20230802	152900	197616380	2400	2400	2400	2400	0
304	20230802	152800	197616380	2400	2400	2400	2400	0
305	20230802	152700	197616380	2400	2400	2400	2400	0
306	20230802	152600	197616380	2400	2400	2400	2400	0
307	20230802	152500	197616380	2400	2400	2400	2400	0
308	20230802	152400	197616380	2400	2400	2400	2400	0
309	20230802	152300	197616380	2400	2400	2400	2400	0
310	20230802	152200	197616380	2400	2400	2400	2400	0
311	20230802	152100	197616380	2400	2400	2400	2400	0
312	20230802	152000	197616380	2400	2400	2400	2400	0
313	20230802	151900	197616380	2400	2400	2400	2400	949
314	20230802	151800	195338780	2390	2390	2390	2390	0
315	20230802	151700	195338780	2390	2390	2390	2390	0
316	20230802	151600	195338780	2390	2390	2390	2390	996
317	20230802	151500	192958340	2395	2395	2395	2395	0
318	20230802	151400	192958340	2395	2390	2395	2390	300
319	20230802	151300	192241335	2375	2375	2375	2375	843
320	20230802	151200	190239210	2375	2375	2375	2375	0
321	20230802	151100	190239210	2375	2375	2375	2375	0
322	20230802	151000	190239210	2375	2375	2375	2375	0
323	20230802	150900	190239210	2375	2375	2375	2375	19
324	20230802	150800	190194085	2390	2390	2390	2390	0
325	20230802	150700	190194085	2390	2390	2390	2390	1
326	20230802	150600	190191695	2385	2385	2385	2385	0
327	20230802	150500	190191695	2385	2385	2385	2385	7
328	20230802	150400	190175000	2385	2380	2385	2380	2
329	20230802	150300	190170235	2380	2380	2380	2380	197
330	20230802	150200	189701375	2380	2385	2385	2380	410
331	20230802	150100	188725525	2385	2385	2385	2385	0
332	20230802	150000	188725525	2385	2385	2385	2385	182
333	20230802	145900	188291455	2390	2385	2390	2385	10
334	20230802	145800	188267560	2385	2385	2385	2385	0
335	20230802	145700	188267560	2385	2385	2385	2385	0
336	20230802	145600	188267560	2385	2385	2385	2385	0
337	20230802	145500	188267560	2385	2385	2385	2385	28
338	20230802	145400	188200780	2380	2380	2380	2380	1
339	20230802	145300	188198400	2375	2360	2375	2350	4055
340	20230802	145200	178637690	2360	2370	2370	2360	1500
341	20230802	145100	175089980	2380	2385	2385	2380	969
342	20230802	145000	172781415	2385	2385	2385	2385	0
343	20230802	144900	172781415	2385	2385	2385	2385	0
344	20230802	144800	172781415	2385	2385	2385	2385	0
345	20230802	144700	172781415	2385	2385	2385	2385	10
346	20230802	144600	172757565	2385	2380	2385	2380	342
347	20230802	144500	171941900	2355	2395	2395	2355	3000
348	20230802	144400	164844755	2395	2395	2395	2395	0
349	20230802	144300	164844755	2395	2395	2395	2395	0
350	20230802	144200	164844755	2395	2395	2395	2395	0
351	20230802	144100	164844755	2395	2395	2395	2395	1992
352	20230802	144000	160073915	2390	2375	2390	2375	21
353	20230802	143900	160024025	2395	2395	2395	2395	0
354	20230802	143800	160024025	2395	2395	2395	2395	0
355	20230802	143700	160024025	2395	2395	2395	2395	0
356	20230802	143600	160024025	2395	2395	2395	2395	0
357	20230802	143500	160024025	2395	2395	2395	2395	0
358	20230802	143400	160024025	2395	2395	2395	2395	0
359	20230802	143300	160024025	2395	2390	2395	2390	2
360	20230802	143200	160019240	2385	2385	2385	2385	834
361	20230802	143100	158030150	2355	2380	2385	2355	6030
362	20230802	143000	143744830	2405	2405	2405	2405	0
363	20230802	142900	143744830	2405	2405	2405	2405	0
364	20230802	142800	143744830	2405	2390	2405	2365	836
365	20230802	142700	141760115	2390	2390	2390	2390	0
366	20230802	142600	141760115	2390	2390	2390	2390	1
367	20230802	142500	141757725	2405	2405	2405	2405	0
368	20230802	142400	141757725	2405	2405	2405	2405	0
369	20230802	142300	141757725	2405	2405	2405	2405	0
370	20230802	142200	141757725	2405	2405	2405	2405	0
371	20230802	142100	141757725	2405	2405	2405	2405	0
372	20230802	142000	141757725	2405	2405	2405	2405	0
373	20230802	141900	141757725	2405	2405	2405	2405	0
374	20230802	141800	141757725	2405	2405	2405	2405	0
375	20230802	141700	141757725	2405	2405	2405	2405	0
376	20230802	141600	141757725	2405	2405	2405	2405	0
377	20230802	141500	141757725	2405	2405	2405	2405	0
378	20230802	141400	141757725	2405	2405	2405	2405	32
379	20230802	141300	141680765	2390	2390	2390	2390	0
380	20230802	141200	141680765	2390	2390	2390	2390	0
381	20230802	141100	141680765	2390	2400	2400	2390	692
382	20230802	141000	140020065	2400	2400	2400	2400	0
383	20230802	140900	140020065	2400	2400	2400	2400	0
384	20230802	140800	140020065	2400	2400	2400	2400	0
385	20230802	140700	140020065	2400	2400	2400	2400	0
386	20230802	140600	140020065	2400	2400	2400	2400	0
387	20230802	140500	140020065	2400	2400	2400	2400	0
388	20230802	140400	140020065	2400	2400	2400	2400	0
389	20230802	140300	140020065	2400	2400	2400	2400	0
390	20230802	140200	140020065	2400	2400	2400	2400	0
391	20230802	140100	140020065	2400	2400	2400	2400	0
392	20230802	140000	140020065	2400	2400	2400	2400	0
393	20230802	135900	140020065	2400	2400	2400	2400	0
394	20230802	135800	140020065	2400	2400	2400	2400	1
395	20230802	135700	140017665	2400	2400	2400	2400	0
396	20230802	135600	140017665	2400	2400	2400	2400	0
397	20230802	135500	140017665	2400	2400	2400	2400	1
398	20230802	135400	140015265	2385	2385	2385	2385	0
399	20230802	135300	140015265	2385	2385	2385	2385	0
400	20230802	135200	140015265	2385	2385	2385	2385	140
401	20230802	135100	139681365	2380	2380	2380	2380	0
402	20230802	135000	139681365	2380	2385	2385	2380	261
403	20230802	134900	139060070	2400	2400	2400	2400	0
404	20230802	134800	139060070	2400	2400	2400	2400	462
405	20230802	134700	137951270	2390	2390	2390	2390	10
406	20230802	134600	137927370	2390	2390	2390	2390	0
407	20230802	134500	137927370	2390	2390	2390	2390	0
408	20230802	134400	137927370	2390	2390	2390	2390	0
409	20230802	134300	137927370	2390	2390	2390	2390	244
410	20230802	134200	137344210	2390	2390	2390	2390	0
411	20230802	134100	137344210	2390	2390	2390	2390	0
412	20230802	134000	137344210	2390	2390	2390	2390	1
413	20230802	133900	137341820	2385	2390	2390	2385	594
414	20230802	133800	135922835	2410	2410	2410	2410	1
415	20230802	133700	135920425	2390	2410	2410	2390	370
416	20230802	133600	135036105	2390	2410	2410	2390	1443
417	20230802	133500	131586785	2400	2410	2410	2400	2
418	20230802	133400	131581975	2400	2400	2400	2400	0
419	20230802	133300	131581975	2400	2400	2400	2400	1264
420	20230802	133200	128548375	2400	2400	2400	2400	0
421	20230802	133100	128548375	2400	2400	2400	2400	0
422	20230802	133000	128548375	2400	2400	2400	2400	313
423	20230802	132900	127797175	2410	2410	2410	2410	46
424	20230802	132800	127686315	2410	2410	2410	2410	0
425	20230802	132700	127686315	2410	2400	2410	2400	38
426	20230802	132600	127595075	2405	2405	2405	2405	415
427	20230802	132500	126597000	2405	2405	2405	2405	19
428	20230802	132400	126551305	2400	2400	2400	2400	0
429	20230802	132300	126551305	2400	2405	2405	2400	1479
430	20230802	132200	122996715	2410	2410	2410	2410	0
431	20230802	132100	122996715	2410	2410	2410	2410	0
432	20230802	132000	122996715	2410	2410	2410	2410	0
433	20230802	131900	122996715	2410	2410	2410	2410	0
434	20230802	131800	122996715	2410	2410	2410	2410	0
435	20230802	131700	122996715	2410	2410	2410	2410	0
436	20230802	131600	122996715	2410	2410	2410	2410	0
437	20230802	131500	122996715	2410	2410	2410	2410	0
438	20230802	131400	122996715	2410	2410	2410	2410	1
439	20230802	131300	122994305	2405	2415	2415	2405	4401
440	20230802	131200	112394645	2415	2415	2415	2415	0
441	20230802	131100	112394645	2415	2415	2415	2415	0
442	20230802	131000	112394645	2415	2415	2415	2415	0
443	20230802	130900	112394645	2415	2415	2415	2415	0
444	20230802	130800	112394645	2415	2415	2415	2415	0
445	20230802	130700	112394645	2415	2415	2415	2415	0
446	20230802	130600	112394645	2415	2415	2415	2415	550
447	20230802	130500	111066395	2420	2420	2420	2420	0
448	20230802	130400	111066395	2420	2420	2420	2420	0
449	20230802	130300	111066395	2420	2420	2420	2420	100
450	20230802	130200	110824395	2425	2425	2425	2425	1
451	20230802	130100	110821970	2420	2420	2420	2420	0
452	20230802	130000	110821970	2420	2420	2420	2420	100
453	20230802	125900	110579970	2425	2425	2425	2425	0
454	20230802	125800	110579970	2425	2425	2425	2425	0
455	20230802	125700	110579970	2425	2425	2425	2425	0
456	20230802	125600	110579970	2425	2425	2425	2425	0
457	20230802	125500	110579970	2425	2425	2425	2425	8
458	20230802	125400	110560570	2415	2415	2415	2415	0
459	20230802	125300	110560570	2415	2415	2415	2415	0
460	20230802	125200	110560570	2415	2415	2415	2415	0
461	20230802	125100	110560570	2415	2415	2415	2415	0
462	20230802	125000	110560570	2415	2415	2415	2415	0
463	20230802	124900	110560570	2415	2415	2415	2415	0
464	20230802	124800	110560570	2415	2415	2415	2415	0
465	20230802	124700	110560570	2415	2415	2415	2415	0
466	20230802	124600	110560570	2415	2415	2415	2415	0
467	20230802	124500	110560570	2415	2420	2420	2415	1693
468	20230802	124400	106470475	2430	2430	2430	2430	0
469	20230802	124300	106470475	2430	2430	2430	2430	2
470	20230802	124200	106465615	2420	2420	2420	2420	80
471	20230802	124100	106272015	2420	2420	2420	2420	0
472	20230802	124000	106272015	2420	2420	2420	2420	0
473	20230802	123900	106272015	2420	2420	2420	2420	0
474	20230802	123800	106272015	2420	2420	2420	2420	0
475	20230802	123700	106272015	2420	2420	2420	2420	0
476	20230802	123600	106272015	2420	2420	2420	2420	0
477	20230802	123500	106272015	2420	2420	2420	2420	0
478	20230802	123400	106272015	2420	2420	2420	2420	0
479	20230802	123300	106272015	2420	2420	2420	2420	0
480	20230802	123200	106272015	2420	2420	2420	2420	0
481	20230802	123100	106272015	2420	2420	2420	2420	0
482	20230802	123000	106272015	2420	2420	2420	2420	0
483	20230802	122900	106272015	2420	2420	2420	2420	0
484	20230802	122800	106272015	2420	2420	2420	2420	0
485	20230802	122700	106272015	2420	2415	2420	2415	501
486	20230802	122600	105062085	2415	2415	2415	2415	0
487	20230802	122500	105062085	2415	2420	2420	2415	250
488	20230802	122400	104458085	2420	2420	2420	2420	0
489	20230802	122300	104458085	2420	2420	2420	2420	0
490	20230802	122200	104458085	2420	2420	2420	2420	0
491	20230802	122100	104458085	2420	2420	2420	2420	207
492	20230802	122000	103957145	2425	2425	2425	2425	0
493	20230802	121900	103957145	2425	2425	2425	2425	0
494	20230802	121800	103957145	2425	2425	2425	2425	0
495	20230802	121700	103957145	2425	2425	2425	2425	0
496	20230802	121600	103957145	2425	2425	2425	2425	0
497	20230802	121500	103957145	2425	2425	2425	2425	0
498	20230802	121400	103957145	2425	2425	2425	2425	100
499	20230802	121300	103714645	2425	2420	2425	2420	401
500	20230802	121200	102742225	2430	2430	2430	2430	0
501	20230802	121100	102742225	2430	2430	2430	2430	0
502	20230802	121000	102742225	2430	2430	2430	2430	0
503	20230802	120900	102742225	2430	2430	2430	2430	0
504	20230802	120800	102742225	2430	2430	2430	2430	0
505	20230802	120700	102742225	2430	2430	2430	2430	0
506	20230802	120600	102742225	2430	2430	2430	2430	0
507	20230802	120500	102742225	2430	2430	2430	2430	1
508	20230802	120400	102739795	2430	2430	2430	2430	0
509	20230802	120300	102739795	2430	2430	2430	2430	0
510	20230802	120200	102739795	2430	2430	2430	2430	0
511	20230802	120100	102739795	2430	2430	2430	2430	0
512	20230802	120000	102739795	2430	2430	2430	2430	0
513	20230802	115900	102739795	2430	2430	2430	2430	0
514	20230802	115800	102739795	2430	2430	2430	2430	0
515	20230802	115700	102739795	2430	2430	2430	2430	0
516	20230802	115600	102739795	2430	2425	2430	2420	3
517	20230802	115500	102732520	2430	2430	2430	2430	0
518	20230802	115400	102732520	2430	2430	2430	2430	0
519	20230802	115300	102732520	2430	2430	2430	2430	0
520	20230802	115200	102732520	2430	2410	2430	2410	500
521	20230802	115100	101527500	2410	2410	2410	2410	0
522	20230802	115000	101527500	2410	2405	2410	2405	407
523	20230802	114900	100548660	2405	2415	2430	2405	1973
524	20230802	114800	95788435	2415	2415	2415	2415	175
525	20230802	114700	95365810	2410	2410	2410	2410	300
526	20230802	114600	94642810	2405	2410	2410	2405	300
527	20230802	114500	93919850	2410	2410	2410	2410	597
528	20230802	114400	92481080	2430	2430	2430	2430	0
529	20230802	114300	92481080	2430	2415	2430	2415	185
530	20230802	114200	92034290	2430	2430	2430	2430	0
531	20230802	114100	92034290	2430	2430	2430	2430	0
532	20230802	114000	92034290	2430	2430	2430	2430	2
533	20230802	113900	92029430	2415	2415	2415	2415	0
534	20230802	113800	92029430	2415	2415	2415	2415	1
535	20230802	113700	92027015	2440	2440	2440	2440	0
536	20230802	113600	92027015	2440	2440	2440	2440	0
537	20230802	113500	92027015	2440	2440	2440	2440	0
538	20230802	113400	92027015	2440	2440	2440	2440	0
539	20230802	113300	92027015	2440	2440	2440	2440	3
540	20230802	113200	92019695	2440	2440	2440	2440	0
541	20230802	113100	92019695	2440	2415	2440	2415	3284
542	20230802	113000	84061985	2420	2420	2420	2420	332
543	20230802	112900	83258545	2420	2420	2420	2420	300
544	20230802	112800	82532545	2425	2425	2425	2425	233
545	20230802	112700	81967520	2425	2425	2425	2425	300
546	20230802	112600	81240020	2430	2430	2430	2430	23
547	20230802	112500	81184130	2445	2435	2445	2435	6
548	20230802	112400	81169510	2435	2435	2435	2435	656
549	20230802	112300	79572150	2435	2435	2435	2435	1
550	20230802	112200	79569715	2450	2450	2450	2450	0
551	20230802	112100	79569715	2450	2450	2450	2450	0
552	20230802	112000	79569715	2450	2450	2450	2450	1
553	20230802	111900	79567265	2440	2455	2455	2440	2812
554	20230802	111800	72685970	2445	2445	2445	2445	0
555	20230802	111700	72685970	2445	2445	2445	2445	30
556	20230802	111600	72612620	2445	2445	2445	2445	0
557	20230802	111500	72612620	2445	2445	2445	2445	30
558	20230802	111400	72539270	2455	2455	2455	2455	0
559	20230802	111300	72539270	2455	2455	2455	2455	1
560	20230802	111200	72536815	2445	2445	2445	2445	15
561	20230802	111100	72500140	2455	2455	2455	2455	0
562	20230802	111000	72500140	2455	2455	2455	2455	0
563	20230802	110900	72500140	2455	2450	2455	2450	6
564	20230802	110800	72485435	2455	2455	2455	2455	0
565	20230802	110700	72485435	2455	2455	2455	2455	0
566	20230802	110600	72485435	2455	2445	2455	2445	33
567	20230802	110500	72404590	2445	2445	2445	2445	323
568	20230802	110400	71614855	2440	2440	2440	2440	0
569	20230802	110300	71614855	2440	2455	2455	2440	101
570	20230802	110200	71368400	2445	2445	2445	2445	1611
571	20230802	110100	67429505	2460	2460	2460	2460	0
572	20230802	110000	67429505	2460	2460	2460	2460	41
573	20230802	105900	67328645	2460	2445	2460	2445	12
574	20230802	105800	67299290	2450	2450	2450	2450	892
575	20230802	105700	65113890	2455	2455	2465	2450	6
576	20230802	105600	65099155	2450	2450	2450	2450	100
577	20230802	105500	64854155	2465	2455	2465	2455	41
578	20230802	105400	64753490	2460	2460	2460	2460	0
579	20230802	105300	64753490	2460	2465	2465	2460	2100
580	20230802	105200	59582490	2465	2465	2465	2465	0
581	20230802	105100	59582490	2465	2465	2465	2465	0
582	20230802	105000	59582490	2465	2465	2465	2465	0
583	20230802	104900	59582490	2465	2465	2465	2465	1
584	20230802	104800	59580025	2465	2465	2465	2465	0
585	20230802	104700	59580025	2465	2465	2465	2465	0
586	20230802	104600	59580025	2465	2460	2465	2460	7
587	20230802	104500	59562800	2465	2465	2465	2465	0
588	20230802	104400	59562800	2465	2460	2465	2460	6
589	20230802	104300	59548035	2465	2465	2465	2465	0
590	20230802	104200	59548035	2465	2465	2465	2465	0
591	20230802	104100	59548035	2465	2465	2465	2465	0
592	20230802	104000	59548035	2465	2465	2465	2465	0
593	20230802	103900	59548035	2465	2465	2465	2465	0
594	20230802	103800	59548035	2465	2465	2465	2465	1
595	20230802	103700	59545570	2455	2455	2455	2455	438
596	20230802	103600	58470280	2465	2465	2465	2465	0
597	20230802	103500	58470280	2465	2465	2465	2465	0
598	20230802	103400	58470280	2465	2465	2465	2465	10
599	20230802	103300	58445630	2465	2465	2465	2465	0
600	20230802	103200	58445630	2465	2465	2465	2465	0
601	20230802	103100	58445630	2465	2465	2465	2465	1
602	20230802	103000	58443165	2460	2460	2460	2460	323
603	20230802	102900	57648585	2470	2470	2470	2470	0
604	20230802	102800	57648585	2470	2470	2470	2470	0
605	20230802	102700	57648585	2470	2470	2470	2470	0
606	20230802	102600	57648585	2470	2470	2470	2470	0
607	20230802	102500	57648585	2470	2470	2470	2470	0
608	20230802	102400	57648585	2470	2470	2470	2470	0
609	20230802	102300	57648585	2470	2465	2470	2465	5
610	20230802	102200	57636250	2465	2465	2465	2465	33
611	20230802	102100	57554905	2460	2465	2465	2460	35
612	20230802	102000	57468790	2465	2465	2465	2465	6
613	20230802	101900	57454000	2470	2470	2470	2470	1
614	20230802	101800	57451530	2460	2460	2460	2460	300
615	20230802	101700	56713530	2460	2460	2460	2460	0
616	20230802	101600	56713530	2460	2460	2460	2460	0
617	20230802	101500	56713530	2460	2460	2460	2460	0
618	20230802	101400	56713530	2460	2460	2460	2460	0
619	20230802	101300	56713530	2460	2460	2460	2460	459
620	20230802	101200	55584390	2460	2460	2460	2460	0
621	20230802	101100	55584390	2460	2460	2460	2460	0
622	20230802	101000	55584390	2460	2460	2460	2460	0
623	20230802	100900	55584390	2460	2460	2460	2460	0
624	20230802	100800	55584390	2460	2460	2460	2460	0
625	20230802	100700	55584390	2460	2460	2460	2460	0
626	20230802	100600	55584390	2460	2460	2460	2460	0
627	20230802	100500	55584390	2460	2460	2460	2460	0
628	20230802	100400	55584390	2460	2460	2460	2460	0
629	20230802	100300	55584390	2460	2460	2460	2460	0
630	20230802	100200	55584390	2460	2460	2460	2460	1
631	20230802	100100	55581930	2470	2470	2470	2470	0
632	20230802	100000	55581930	2470	2470	2470	2470	0
633	20230802	095900	55581930	2470	2470	2470	2470	0
634	20230802	095800	55581930	2470	2470	2470	2470	0
635	20230802	095700	55581930	2470	2470	2470	2470	75
636	20230802	095600	55396680	2455	2455	2455	2455	68
637	20230802	095500	55229740	2470	2470	2470	2470	0
638	20230802	095400	55229740	2470	2470	2470	2470	0
639	20230802	095300	55229740	2470	2470	2470	2470	0
640	20230802	095200	55229740	2470	2470	2470	2470	0
641	20230802	095100	55229740	2470	2470	2470	2470	0
642	20230802	095000	55229740	2470	2470	2470	2470	0
643	20230802	094900	55229740	2470	2455	2470	2455	22
644	20230802	094800	55175715	2470	2455	2470	2455	501
645	20230802	094700	53945745	2470	2470	2470	2455	50
646	20230802	094600	53822950	2455	2475	2475	2455	43
647	20230802	094500	53717275	2470	2475	2475	2450	3077
648	20230802	094400	46154340	2460	2470	2470	2460	1084
649	20230802	094300	43477700	2470	2470	2470	2470	50
650	20230802	094200	43354200	2475	2470	2475	2470	2000
651	20230802	094100	38405870	2470	2465	2470	2465	2001
652	20230802	094000	33473400	2470	2470	2470	2470	0
653	20230802	093900	33473400	2470	2475	2475	2470	520
654	20230802	093800	32186500	2475	2475	2475	2455	298
655	20230802	093700	31454770	2465	2475	2480	2465	2597
656	20230802	093600	25030350	2475	2475	2475	2465	407
657	20230802	093500	24023245	2475	2465	2475	2465	1844
658	20230802	093400	19465270	2465	2465	2470	2465	341
659	20230802	093300	18624700	2460	2460	2465	2460	871
660	20230802	093200	16481970	2460	2455	2460	2455	23
661	20230802	093100	16425500	2450	2450	2450	2450	0
662	20230802	093000	16425500	2450	2450	2450	2450	1321
663	20230802	092900	13189050	2445	2445	2445	2445	364
664	20230802	092800	12299070	2440	2440	2440	2440	156
665	20230802	092700	11918430	2440	2440	2440	2440	440
666	20230802	092600	10844830	2445	2440	2445	2440	731
667	20230802	092500	9061185	2440	2440	2440	2440	21
668	20230802	092400	9009945	2450	2450	2450	2450	1
669	20230802	092300	9007495	2450	2450	2450	2450	1
670	20230802	092200	9005045	2440	2445	2450	2440	124
671	20230802	092100	8702075	2445	2440	2445	2440	1797
672	20230802	092000	4317180	2440	2440	2440	2440	0
673	20230802	091900	4317180	2440	2435	2440	2435	100
674	20230802	091800	4073675	2435	2435	2435	2435	170
675	20230802	091700	3659725	2440	2440	2440	2440	101
676	20230802	091600	3413285	2435	2435	2440	2435	232
677	20230802	091500	2848360	2435	2440	2440	2435	71
678	20230802	091400	2675170	2440	2435	2440	2435	328
679	20230802	091300	1876485	2435	2435	2435	2435	82
680	20230802	091200	1676815	2435	2435	2435	2435	0
681	20230802	091100	1676815	2435	2435	2435	2435	0
682	20230802	091000	1676815	2435	2435	2435	2435	0
683	20230802	090900	1676815	2435	2435	2435	2435	15
684	20230802	090800	1640290	2440	2440	2440	2440	0
685	20230802	090700	1640290	2440	2440	2440	2440	0
686	20230802	090600	1640290	2440	2440	2440	2440	17
687	20230802	090500	1598810	2440	2440	2440	2440	0
688	20230802	090400	1598810	2440	2440	2440	2440	0
689	20230802	090300	1598810	2440	2440	2440	2440	0
690	20230802	090200	1598810	2440	2410	2440	2410	185
691	20230802	090100	1152905	2440	2440	2440	2440	1
692	20230802	090000	1150465	2415	2415	2440	2415	431