KissMeData/089150/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	194300	69848505	2910	2910	2910	2910	611
3	20230802	194200	69848505	2910	2910	2910	2910	0
4	20230802	194100	69848505	2910	2910	2910	2910	0
5	20230802	194000	69848505	2910	2910	2910	2910	0
6	20230802	193900	69848505	2910	2910	2910	2910	0
7	20230802	193800	69848505	2910	2910	2910	2910	0
8	20230802	193700	69848505	2910	2910	2910	2910	0
9	20230802	193600	69848505	2910	2910	2910	2910	0
10	20230802	193500	69848505	2910	2910	2910	2910	0
11	20230802	193400	69848505	2910	2910	2910	2910	0
12	20230802	193300	69848505	2910	2910	2910	2910	0
13	20230802	193200	69848505	2910	2910	2910	2910	0
14	20230802	193100	69848505	2910	2910	2910	2910	0
15	20230802	193000	69848505	2910	2910	2910	2910	0
16	20230802	192900	69848505	2910	2910	2910	2910	0
17	20230802	192800	69848505	2910	2910	2910	2910	0
18	20230802	192700	69848505	2910	2910	2910	2910	0
19	20230802	192600	69848505	2910	2910	2910	2910	0
20	20230802	192500	69848505	2910	2910	2910	2910	0
21	20230802	192400	69848505	2910	2910	2910	2910	0
22	20230802	192300	69848505	2910	2910	2910	2910	0
23	20230802	192200	69848505	2910	2910	2910	2910	0
24	20230802	192100	69848505	2910	2910	2910	2910	0
25	20230802	192000	69848505	2910	2910	2910	2910	0
26	20230802	191900	69848505	2910	2910	2910	2910	0
27	20230802	191800	69848505	2910	2910	2910	2910	0
28	20230802	191700	69848505	2910	2910	2910	2910	0
29	20230802	191600	69848505	2910	2910	2910	2910	0
30	20230802	191500	69848505	2910	2910	2910	2910	0
31	20230802	191400	69848505	2910	2910	2910	2910	0
32	20230802	191300	69848505	2910	2910	2910	2910	611
33	20230802	191200	69848505	2910	2910	2910	2910	0
34	20230802	191100	69848505	2910	2910	2910	2910	0
35	20230802	191000	69848505	2910	2910	2910	2910	0
36	20230802	190900	69848505	2910	2910	2910	2910	0
37	20230802	190800	69848505	2910	2910	2910	2910	0
38	20230802	190700	69848505	2910	2910	2910	2910	0
39	20230802	190600	69848505	2910	2910	2910	2910	0
40	20230802	190500	69848505	2910	2910	2910	2910	0
41	20230802	190400	69848505	2910	2910	2910	2910	0
42	20230802	190300	69848505	2910	2910	2910	2910	0
43	20230802	190200	69848505	2910	2910	2910	2910	0
44	20230802	190100	69848505	2910	2910	2910	2910	0
45	20230802	190000	69848505	2910	2910	2910	2910	0
46	20230802	185900	69848505	2910	2910	2910	2910	0
47	20230802	185800	69848505	2910	2910	2910	2910	0
48	20230802	185700	69848505	2910	2910	2910	2910	0
49	20230802	185600	69848505	2910	2910	2910	2910	0
50	20230802	185500	69848505	2910	2910	2910	2910	0
51	20230802	185400	69848505	2910	2910	2910	2910	0
52	20230802	185300	69848505	2910	2910	2910	2910	0
53	20230802	185200	69848505	2910	2910	2910	2910	0
54	20230802	185100	69848505	2910	2910	2910	2910	0
55	20230802	185000	69848505	2910	2910	2910	2910	0
56	20230802	184900	69848505	2910	2910	2910	2910	0
57	20230802	184800	69848505	2910	2910	2910	2910	0
58	20230802	184700	69848505	2910	2910	2910	2910	0
59	20230802	184600	69848505	2910	2910	2910	2910	0
60	20230802	184500	69848505	2910	2910	2910	2910	0
61	20230802	184400	69848505	2910	2910	2910	2910	0
62	20230802	184300	69848505	2910	2910	2910	2910	611
63	20230802	184200	69848505	2910	2910	2910	2910	0
64	20230802	184100	69848505	2910	2910	2910	2910	0
65	20230802	184000	69848505	2910	2910	2910	2910	0
66	20230802	183900	69848505	2910	2910	2910	2910	0
67	20230802	183800	69848505	2910	2910	2910	2910	0
68	20230802	183700	69848505	2910	2910	2910	2910	0
69	20230802	183600	69848505	2910	2910	2910	2910	0
70	20230802	183500	69848505	2910	2910	2910	2910	0
71	20230802	183400	69848505	2910	2910	2910	2910	0
72	20230802	183300	69848505	2910	2910	2910	2910	0
73	20230802	183200	69848505	2910	2910	2910	2910	0
74	20230802	183100	69848505	2910	2910	2910	2910	0
75	20230802	183000	69848505	2910	2910	2910	2910	0
76	20230802	182900	69848505	2910	2910	2910	2910	0
77	20230802	182800	69848505	2910	2910	2910	2910	0
78	20230802	182700	69848505	2910	2910	2910	2910	0
79	20230802	182600	69848505	2910	2910	2910	2910	0
80	20230802	182500	69848505	2910	2910	2910	2910	0
81	20230802	182400	69848505	2910	2910	2910	2910	0
82	20230802	182300	69848505	2910	2910	2910	2910	0
83	20230802	182200	69848505	2910	2910	2910	2910	0
84	20230802	182100	69848505	2910	2910	2910	2910	0
85	20230802	182000	69848505	2910	2910	2910	2910	0
86	20230802	181900	69848505	2910	2910	2910	2910	0
87	20230802	181800	69848505	2910	2910	2910	2910	0
88	20230802	181700	69848505	2910	2910	2910	2910	0
89	20230802	181600	69848505	2910	2910	2910	2910	0
90	20230802	181500	69848505	2910	2910	2910	2910	0
91	20230802	181400	69848505	2910	2910	2910	2910	0
92	20230802	181300	69848505	2910	2910	2910	2910	611
93	20230802	181200	69848505	2910	2910	2910	2910	0
94	20230802	181100	69848505	2910	2910	2910	2910	0
95	20230802	181000	69848505	2910	2910	2910	2910	0
96	20230802	180900	69848505	2910	2910	2910	2910	0
97	20230802	180800	69848505	2910	2910	2910	2910	0
98	20230802	180700	69848505	2910	2910	2910	2910	0
99	20230802	180600	69848505	2910	2910	2910	2910	0
100	20230802	180500	69848505	2910	2910	2910	2910	0
101	20230802	180400	69848505	2910	2910	2910	2910	0
102	20230802	180300	69848505	2910	2910	2910	2910	0
103	20230802	180200	69848505	2910	2910	2910	2910	0
104	20230802	180100	69848505	2910	2910	2910	2910	0
105	20230802	180000	69848505	2910	2910	2910	2910	0
106	20230802	175900	69848505	2910	2910	2910	2910	0
107	20230802	175800	69848505	2910	2910	2910	2910	0
108	20230802	175700	69848505	2910	2910	2910	2910	0
109	20230802	175600	69848505	2910	2910	2910	2910	0
110	20230802	175500	69848505	2910	2910	2910	2910	0
111	20230802	175400	69848505	2910	2910	2910	2910	0
112	20230802	175300	69848505	2910	2910	2910	2910	0
113	20230802	175200	69848505	2910	2910	2910	2910	0
114	20230802	175100	69848505	2910	2910	2910	2910	0
115	20230802	175000	69848505	2910	2910	2910	2910	0
116	20230802	174900	69848505	2910	2910	2910	2910	0
117	20230802	174800	69848505	2910	2910	2910	2910	0
118	20230802	174700	69848505	2910	2910	2910	2910	0
119	20230802	174600	69848505	2910	2910	2910	2910	0
120	20230802	174500	69848505	2910	2910	2910	2910	0
121	20230802	174400	69848505	2910	2910	2910	2910	0
122	20230802	174300	69848505	2910	2910	2910	2910	611
123	20230802	174200	69848505	2910	2910	2910	2910	0
124	20230802	174100	69848505	2910	2910	2910	2910	0
125	20230802	174000	69848505	2910	2910	2910	2910	0
126	20230802	173900	69848505	2910	2910	2910	2910	0
127	20230802	173800	69848505	2910	2910	2910	2910	0
128	20230802	173700	69848505	2910	2910	2910	2910	0
129	20230802	173600	69848505	2910	2910	2910	2910	0
130	20230802	173500	69848505	2910	2910	2910	2910	0
131	20230802	173400	69848505	2910	2910	2910	2910	0
132	20230802	173300	69848505	2910	2910	2910	2910	0
133	20230802	173200	69848505	2910	2910	2910	2910	0
134	20230802	173100	69848505	2910	2910	2910	2910	0
135	20230802	173000	69848505	2910	2910	2910	2910	0
136	20230802	172900	69848505	2910	2910	2910	2910	0
137	20230802	172800	69848505	2910	2910	2910	2910	0
138	20230802	172700	69848505	2910	2910	2910	2910	0
139	20230802	172600	69848505	2910	2910	2910	2910	0
140	20230802	172500	69848505	2910	2910	2910	2910	0
141	20230802	172400	69848505	2910	2910	2910	2910	0
142	20230802	172300	69848505	2910	2910	2910	2910	0
143	20230802	172200	69848505	2910	2910	2910	2910	0
144	20230802	172100	69848505	2910	2910	2910	2910	0
145	20230802	172000	69848505	2910	2910	2910	2910	0
146	20230802	171900	69848505	2910	2910	2910	2910	0
147	20230802	171800	69848505	2910	2910	2910	2910	0
148	20230802	171700	69848505	2910	2910	2910	2910	0
149	20230802	171600	69848505	2910	2910	2910	2910	0
150	20230802	171500	69848505	2910	2910	2910	2910	0
151	20230802	171400	69848505	2910	2910	2910	2910	0
152	20230802	171300	69848505	2910	2910	2910	2910	611
153	20230802	171200	69848505	2910	2910	2910	2910	0
154	20230802	171100	69848505	2910	2910	2910	2910	0
155	20230802	171000	69848505	2910	2910	2910	2910	0
156	20230802	170900	69848505	2910	2910	2910	2910	0
157	20230802	170800	69848505	2910	2910	2910	2910	0
158	20230802	170700	69848505	2910	2910	2910	2910	0
159	20230802	170600	69848505	2910	2910	2910	2910	0
160	20230802	170500	69848505	2910	2910	2910	2910	0
161	20230802	170400	69848505	2910	2910	2910	2910	0
162	20230802	170300	69848505	2910	2910	2910	2910	0
163	20230802	170200	69848505	2910	2910	2910	2910	0
164	20230802	170100	69848505	2910	2910	2910	2910	0
165	20230802	170000	69848505	2910	2910	2910	2910	0
166	20230802	165900	69848505	2910	2910	2910	2910	0
167	20230802	165800	69848505	2910	2910	2910	2910	0
168	20230802	165700	69848505	2910	2910	2910	2910	0
169	20230802	165600	69848505	2910	2910	2910	2910	0
170	20230802	165500	69848505	2910	2910	2910	2910	0
171	20230802	165400	69848505	2910	2910	2910	2910	0
172	20230802	165300	69848505	2910	2910	2910	2910	0
173	20230802	165200	69848505	2910	2910	2910	2910	0
174	20230802	165100	69848505	2910	2910	2910	2910	0
175	20230802	165000	69848505	2910	2910	2910	2910	0
176	20230802	164900	69848505	2910	2910	2910	2910	0
177	20230802	164800	69848505	2910	2910	2910	2910	0
178	20230802	164700	69848505	2910	2910	2910	2910	0
179	20230802	164600	69848505	2910	2910	2910	2910	0
180	20230802	164500	69848505	2910	2910	2910	2910	0
181	20230802	164400	69848505	2910	2910	2910	2910	0
182	20230802	164300	69848505	2910	2910	2910	2910	611
183	20230802	164200	69848505	2910	2910	2910	2910	0
184	20230802	164100	69848505	2910	2910	2910	2910	0
185	20230802	164000	69848505	2910	2910	2910	2910	0
186	20230802	163900	69848505	2910	2910	2910	2910	0
187	20230802	163800	69848505	2910	2910	2910	2910	0
188	20230802	163700	69848505	2910	2910	2910	2910	0
189	20230802	163600	69848505	2910	2910	2910	2910	0
190	20230802	163500	69848505	2910	2910	2910	2910	0
191	20230802	163400	69848505	2910	2910	2910	2910	0
192	20230802	163300	69848505	2910	2910	2910	2910	0
193	20230802	163200	69848505	2910	2910	2910	2910	0
194	20230802	163100	69848505	2910	2910	2910	2910	0
195	20230802	163000	69848505	2910	2910	2910	2910	0
196	20230802	162900	69848505	2910	2910	2910	2910	0
197	20230802	162800	69848505	2910	2910	2910	2910	0
198	20230802	162700	69848505	2910	2910	2910	2910	0
199	20230802	162600	69848505	2910	2910	2910	2910	0
200	20230802	162500	69848505	2910	2910	2910	2910	0
201	20230802	162400	69848505	2910	2910	2910	2910	0
202	20230802	162300	69848505	2910	2910	2910	2910	0
203	20230802	162200	69848505	2910	2910	2910	2910	0
204	20230802	162100	69848505	2910	2910	2910	2910	0
205	20230802	162000	69848505	2910	2910	2910	2910	0
206	20230802	161900	69848505	2910	2910	2910	2910	0
207	20230802	161800	69848505	2910	2910	2910	2910	0
208	20230802	161700	69848505	2910	2910	2910	2910	0
209	20230802	161600	69848505	2910	2910	2910	2910	0
210	20230802	161500	69848505	2910	2910	2910	2910	0
211	20230802	161400	69848505	2910	2910	2910	2910	0
212	20230802	161300	69848505	2910	2910	2910	2910	611
213	20230802	161200	69848505	2910	2910	2910	2910	0
214	20230802	161100	69848505	2910	2910	2910	2910	0
215	20230802	161000	69848505	2910	2910	2910	2910	0
216	20230802	160900	69848505	2910	2910	2910	2910	0
217	20230802	160800	69848505	2910	2910	2910	2910	0
218	20230802	160700	69848505	2910	2910	2910	2910	0
219	20230802	160600	69848505	2910	2910	2910	2910	0
220	20230802	160500	69848505	2910	2910	2910	2910	0
221	20230802	160400	69848505	2910	2910	2910	2910	0
222	20230802	160300	69848505	2910	2910	2910	2910	0
223	20230802	160200	69848505	2910	2910	2910	2910	0
224	20230802	160100	69848505	2910	2910	2910	2910	0
225	20230802	160000	69848505	2910	2910	2910	2910	0
226	20230802	155900	69848505	2910	2910	2910	2910	0
227	20230802	155800	69848505	2910	2910	2910	2910	0
228	20230802	155700	69848505	2910	2910	2910	2910	0
229	20230802	155600	69848505	2910	2910	2910	2910	0
230	20230802	155500	69848505	2910	2910	2910	2910	0
231	20230802	155400	69848505	2910	2910	2910	2910	0
232	20230802	155300	69848505	2910	2910	2910	2910	0
233	20230802	155200	69848505	2910	2910	2910	2910	0
234	20230802	155100	69848505	2910	2910	2910	2910	0
235	20230802	155000	69848505	2910	2910	2910	2910	0
236	20230802	154900	69848505	2910	2910	2910	2910	0
237	20230802	154800	69848505	2910	2910	2910	2910	0
238	20230802	154700	69848505	2910	2910	2910	2910	0
239	20230802	154600	69848505	2910	2910	2910	2910	0
240	20230802	154500	69848505	2910	2910	2910	2910	0
241	20230802	154400	69848505	2910	2910	2910	2910	0
242	20230802	154300	69848505	2910	2910	2910	2910	611
243	20230802	154200	69848505	2910	2910	2910	2910	0
244	20230802	154100	69848505	2910	2910	2910	2910	0
245	20230802	154000	69848505	2910	2910	2910	2910	0
246	20230802	153900	69848505	2910	2910	2910	2910	0
247	20230802	153800	69848505	2910	2910	2910	2910	0
248	20230802	153700	69848505	2910	2910	2910	2910	0
249	20230802	153600	69848505	2910	2910	2910	2910	0
250	20230802	153500	69848505	2910	2910	2910	2910	0
251	20230802	153400	69848505	2910	2910	2910	2910	0
252	20230802	153300	69848505	2910	2910	2910	2910	0
253	20230802	153200	69848505	2910	2910	2910	2910	0
254	20230802	153100	69848505	2910	2910	2910	2910	0
255	20230802	153000	69848505	2910	2910	2910	2910	611
256	20230802	152900	68070495	2910	2910	2910	2910	0
257	20230802	152800	68070495	2910	2910	2910	2910	0
258	20230802	152700	68070495	2910	2910	2910	2910	0
259	20230802	152600	68070495	2910	2910	2910	2910	0
260	20230802	152500	68070495	2910	2910	2910	2910	0
261	20230802	152400	68070495	2910	2910	2910	2910	0
262	20230802	152300	68070495	2910	2910	2910	2910	0
263	20230802	152200	68070495	2910	2910	2910	2910	0
264	20230802	152100	68070495	2910	2910	2910	2910	0
265	20230802	152000	68070495	2910	2910	2910	2910	0
266	20230802	151900	68070495	2910	2905	2910	2900	346
267	20230802	151800	67067025	2905	2910	2910	2905	2
268	20230802	151700	67061210	2905	2905	2905	2905	0
269	20230802	151600	67061210	2905	2905	2905	2905	5
270	20230802	151500	67046685	2910	2910	2910	2910	1
271	20230802	151400	67043775	2910	2910	2910	2910	1
272	20230802	151300	67040865	2910	2910	2910	2910	0
273	20230802	151200	67040865	2910	2910	2910	2910	1
274	20230802	151100	67037955	2905	2905	2905	2905	24
275	20230802	151000	66968235	2910	2910	2910	2910	0
276	20230802	150900	66968235	2910	2910	2910	2910	0
277	20230802	150800	66968235	2910	2910	2910	2910	1
278	20230802	150700	66965325	2910	2910	2910	2910	0
279	20230802	150600	66965325	2910	2910	2910	2910	0
280	20230802	150500	66965325	2910	2910	2910	2905	356
281	20230802	150400	65929485	2925	2925	2925	2925	0
282	20230802	150300	65929485	2925	2925	2925	2925	0
283	20230802	150200	65929485	2925	2925	2925	2925	0
284	20230802	150100	65929485	2925	2925	2925	2925	0
285	20230802	150000	65929485	2925	2925	2925	2925	10
286	20230802	145900	65900235	2925	2925	2925	2925	0
287	20230802	145800	65900235	2925	2925	2925	2925	0
288	20230802	145700	65900235	2925	2925	2925	2925	1
289	20230802	145600	65897310	2910	2910	2910	2910	1
290	20230802	145500	65894400	2925	2925	2925	2925	2
291	20230802	145400	65888550	2910	2910	2910	2910	0
292	20230802	145300	65888550	2910	2915	2915	2910	92
293	20230802	145200	65620605	2925	2925	2925	2925	0
294	20230802	145100	65620605	2925	2925	2925	2925	0
295	20230802	145000	65620605	2925	2925	2925	2925	68
296	20230802	144900	65421705	2925	2925	2925	2925	35
297	20230802	144800	65319330	2900	2900	2900	2900	0
298	20230802	144700	65319330	2900	2915	2915	2900	800
299	20230802	144600	62995025	2925	2925	2925	2925	683
300	20230802	144500	60997250	2925	2925	2925	2925	1
301	20230802	144400	60994325	2910	2910	2910	2910	1
302	20230802	144300	60991415	2910	2910	2910	2910	0
303	20230802	144200	60991415	2910	2910	2910	2910	0
304	20230802	144100	60991415	2910	2910	2910	2910	0
305	20230802	144000	60991415	2910	2910	2910	2910	0
306	20230802	143900	60991415	2910	2910	2910	2910	0
307	20230802	143800	60991415	2910	2910	2910	2910	0
308	20230802	143700	60991415	2910	2910	2910	2910	150
309	20230802	143600	60554915	2910	2910	2910	2910	5
310	20230802	143500	60540365	2910	2915	2915	2910	246
311	20230802	143400	59824465	2910	2910	2910	2910	0
312	20230802	143300	59824465	2910	2910	2910	2910	0
313	20230802	143200	59824465	2910	2910	2910	2910	0
314	20230802	143100	59824465	2910	2910	2910	2910	400
315	20230802	143000	58660465	2910	2910	2910	2910	0
316	20230802	142900	58660465	2910	2910	2910	2910	0
317	20230802	142800	58660465	2910	2910	2910	2910	0
318	20230802	142700	58660465	2910	2910	2910	2910	0
319	20230802	142600	58660465	2910	2910	2910	2910	0
320	20230802	142500	58660465	2910	2910	2910	2910	0
321	20230802	142400	58660465	2910	2910	2910	2910	0
322	20230802	142300	58660465	2910	2910	2910	2910	0
323	20230802	142200	58660465	2910	2910	2910	2910	0
324	20230802	142100	58660465	2910	2910	2910	2910	0
325	20230802	142000	58660465	2910	2910	2910	2910	0
326	20230802	141900	58660465	2910	2910	2910	2910	0
327	20230802	141800	58660465	2910	2910	2910	2910	0
328	20230802	141700	58660465	2910	2910	2910	2910	0
329	20230802	141600	58660465	2910	2910	2910	2910	2
330	20230802	141500	58654645	2910	2915	2915	2910	32
331	20230802	141400	58561445	2910	2910	2910	2910	0
332	20230802	141300	58561445	2910	2910	2910	2910	0
333	20230802	141200	58561445	2910	2910	2910	2910	0
334	20230802	141100	58561445	2910	2910	2910	2910	335
335	20230802	141000	57586595	2925	2925	2925	2925	0
336	20230802	140900	57586595	2925	2925	2925	2925	0
337	20230802	140800	57586595	2925	2925	2925	2925	0
338	20230802	140700	57586595	2925	2925	2925	2925	1
339	20230802	140600	57583670	2910	2910	2910	2910	0
340	20230802	140500	57583670	2910	2910	2910	2910	0
341	20230802	140400	57583670	2910	2910	2910	2910	0
342	20230802	140300	57583670	2910	2910	2910	2910	0
343	20230802	140200	57583670	2910	2910	2910	2910	0
344	20230802	140100	57583670	2910	2910	2910	2910	274
345	20230802	140000	56786330	2910	2910	2910	2910	10
346	20230802	135900	56757230	2910	2910	2910	2910	6
347	20230802	135800	56739770	2910	2910	2910	2910	0
348	20230802	135700	56739770	2910	2910	2910	2910	0
349	20230802	135600	56739770	2910	2910	2910	2910	0
350	20230802	135500	56739770	2910	2910	2910	2910	267
351	20230802	135400	55962800	2915	2915	2915	2915	0
352	20230802	135300	55962800	2915	2915	2915	2915	1
353	20230802	135200	55959885	2910	2910	2910	2910	0
354	20230802	135100	55959885	2910	2910	2910	2910	0
355	20230802	135000	55959885	2910	2910	2910	2910	0
356	20230802	134900	55959885	2910	2910	2910	2910	0
357	20230802	134800	55959885	2910	2910	2910	2910	0
358	20230802	134700	55959885	2910	2910	2910	2910	0
359	20230802	134600	55959885	2910	2915	2915	2910	39
360	20230802	134500	55846385	2915	2915	2915	2915	0
361	20230802	134400	55846385	2915	2915	2915	2915	281
362	20230802	134300	55027270	2915	2915	2915	2915	12
363	20230802	134200	54992290	2915	2915	2915	2915	397
364	20230802	134100	53835035	2920	2920	2920	2920	0
365	20230802	134000	53835035	2920	2920	2920	2920	2
366	20230802	133900	53829195	2920	2920	2920	2920	0
367	20230802	133800	53829195	2920	2920	2920	2920	768
368	20230802	133700	51586635	2925	2925	2925	2925	0
369	20230802	133600	51586635	2925	2925	2925	2925	0
370	20230802	133500	51586635	2925	2925	2925	2925	1
371	20230802	133400	51583710	2925	2925	2925	2925	0
372	20230802	133300	51583710	2925	2925	2925	2925	0
373	20230802	133200	51583710	2925	2925	2925	2925	0
374	20230802	133100	51583710	2925	2925	2925	2925	225
375	20230802	133000	50925585	2930	2930	2930	2930	585
376	20230802	132900	49211535	2935	2935	2935	2935	43
377	20230802	132800	49085330	2940	2940	2940	2940	0
378	20230802	132700	49085330	2940	2940	2940	2940	0
379	20230802	132600	49085330	2940	2940	2940	2940	0
380	20230802	132500	49085330	2940	2940	2940	2940	0
381	20230802	132400	49085330	2940	2940	2940	2940	0
382	20230802	132300	49085330	2940	2940	2940	2940	51
383	20230802	132200	48935390	2940	2940	2940	2935	243
384	20230802	132100	48222170	2945	2945	2945	2945	1
385	20230802	132000	48219225	2940	2940	2940	2940	0
386	20230802	131900	48219225	2940	2940	2940	2940	249
387	20230802	131800	47487165	2940	2940	2940	2940	25
388	20230802	131700	47413665	2945	2945	2945	2945	0
389	20230802	131600	47413665	2945	2945	2945	2945	0
390	20230802	131500	47413665	2945	2945	2945	2945	0
391	20230802	131400	47413665	2945	2945	2945	2945	0
392	20230802	131300	47413665	2945	2945	2945	2945	0
393	20230802	131200	47413665	2945	2945	2945	2945	10
394	20230802	131100	47384215	2945	2945	2945	2945	1
395	20230802	131000	47381270	2945	2945	2950	2945	6
396	20230802	130900	47363595	2945	2945	2945	2945	265
397	20230802	130800	46583170	2950	2955	2955	2950	1231
398	20230802	130700	42951715	2955	2955	2955	2955	1
399	20230802	130600	42948760	2960	2960	2960	2960	0
400	20230802	130500	42948760	2960	2960	2960	2960	0
401	20230802	130400	42948760	2960	2960	2960	2960	0
402	20230802	130300	42948760	2960	2960	2960	2960	0
403	20230802	130200	42948760	2960	2960	2960	2960	0
404	20230802	130100	42948760	2960	2960	2960	2960	0
405	20230802	130000	42948760	2960	2960	2960	2960	0
406	20230802	125900	42948760	2960	2960	2960	2960	0
407	20230802	125800	42948760	2960	2960	2960	2960	0
408	20230802	125700	42948760	2960	2960	2960	2960	0
409	20230802	125600	42948760	2960	2960	2960	2960	0
410	20230802	125500	42948760	2960	2960	2960	2960	33
411	20230802	125400	42851080	2960	2960	2960	2960	1
412	20230802	125300	42848120	2955	2955	2955	2955	0
413	20230802	125200	42848120	2955	2955	2955	2955	0
414	20230802	125100	42848120	2955	2955	2955	2955	1
415	20230802	125000	42845165	2960	2960	2960	2960	0
416	20230802	124900	42845165	2960	2960	2960	2960	0
417	20230802	124800	42845165	2960	2960	2960	2960	0
418	20230802	124700	42845165	2960	2960	2960	2960	0
419	20230802	124600	42845165	2960	2960	2960	2960	0
420	20230802	124500	42845165	2960	2960	2960	2960	0
421	20230802	124400	42845165	2960	2960	2960	2960	0
422	20230802	124300	42845165	2960	2960	2960	2960	0
423	20230802	124200	42845165	2960	2960	2960	2960	1
424	20230802	124100	42842205	2965	2965	2965	2965	10
425	20230802	124000	42812555	2965	2965	2965	2965	0
426	20230802	123900	42812555	2965	2965	2965	2965	0
427	20230802	123800	42812555	2965	2965	2965	2965	0
428	20230802	123700	42812555	2965	2965	2965	2965	0
429	20230802	123600	42812555	2965	2965	2965	2965	0
430	20230802	123500	42812555	2965	2965	2965	2965	1
431	20230802	123400	42809590	2970	2970	2970	2970	0
432	20230802	123300	42809590	2970	2970	2970	2970	0
433	20230802	123200	42809590	2970	2970	2970	2970	0
434	20230802	123100	42809590	2970	2970	2970	2970	0
435	20230802	123000	42809590	2970	2970	2970	2970	1
436	20230802	122900	42806620	2950	2950	2950	2950	0
437	20230802	122800	42806620	2950	2950	2950	2950	58
438	20230802	122700	42635520	2970	2970	2970	2970	0
439	20230802	122600	42635520	2970	2970	2970	2970	0
440	20230802	122500	42635520	2970	2970	2970	2970	0
441	20230802	122400	42635520	2970	2970	2970	2970	1
442	20230802	122300	42632550	2970	2970	2970	2970	0
443	20230802	122200	42632550	2970	2970	2970	2970	0
444	20230802	122100	42632550	2970	2965	2970	2965	100
445	20230802	122000	42335570	2970	2970	2970	2970	0
446	20230802	121900	42335570	2970	2970	2970	2970	0
447	20230802	121800	42335570	2970	2970	2970	2970	0
448	20230802	121700	42335570	2970	2970	2970	2970	0
449	20230802	121600	42335570	2970	2970	2970	2970	0
450	20230802	121500	42335570	2970	2970	2970	2970	0
451	20230802	121400	42335570	2970	2970	2970	2970	0
452	20230802	121300	42335570	2970	2970	2970	2970	0
453	20230802	121200	42335570	2970	2970	2970	2970	0
454	20230802	121100	42335570	2970	2970	2970	2970	0
455	20230802	121000	42335570	2970	2970	2970	2970	0
456	20230802	120900	42335570	2970	2970	2970	2970	0
457	20230802	120800	42335570	2970	2970	2970	2970	0
458	20230802	120700	42335570	2970	2970	2970	2970	0
459	20230802	120600	42335570	2970	2970	2970	2970	0
460	20230802	120500	42335570	2970	2970	2970	2970	0
461	20230802	120400	42335570	2970	2970	2970	2970	0
462	20230802	120300	42335570	2970	2970	2970	2970	0
463	20230802	120200	42335570	2970	2970	2970	2970	0
464	20230802	120100	42335570	2970	2970	2970	2970	0
465	20230802	120000	42335570	2970	2970	2970	2970	0
466	20230802	115900	42335570	2970	2970	2970	2970	0
467	20230802	115800	42335570	2970	2970	2970	2970	0
468	20230802	115700	42335570	2970	2970	2970	2970	0
469	20230802	115600	42335570	2970	2970	2970	2970	0
470	20230802	115500	42335570	2970	2970	2970	2970	0
471	20230802	115400	42335570	2970	2970	2970	2970	0
472	20230802	115300	42335570	2970	2970	2970	2970	0
473	20230802	115200	42335570	2970	2970	2970	2970	0
474	20230802	115100	42335570	2970	2970	2970	2970	0
475	20230802	115000	42335570	2970	2970	2970	2970	0
476	20230802	114900	42335570	2970	2970	2970	2970	0
477	20230802	114800	42335570	2970	2970	2970	2970	0
478	20230802	114700	42335570	2970	2970	2970	2970	0
479	20230802	114600	42335570	2970	2970	2970	2970	733
480	20230802	114500	40158560	2970	2970	2970	2970	0
481	20230802	114400	40158560	2970	2970	2970	2970	0
482	20230802	114300	40158560	2970	2965	2970	2965	2
483	20230802	114200	40152625	2950	2950	2950	2950	87
484	20230802	114100	39895975	2950	2950	2950	2950	0
485	20230802	114000	39895975	2950	2950	2950	2950	0
486	20230802	113900	39895975	2950	2950	2950	2950	0
487	20230802	113800	39895975	2950	2965	2965	2950	1141
488	20230802	113700	36522765	2970	2970	2970	2970	0
489	20230802	113600	36522765	2970	2970	2970	2970	0
490	20230802	113500	36522765	2970	2970	2970	2970	240
491	20230802	113400	35809965	2980	2980	2980	2980	0
492	20230802	113300	35809965	2980	2970	2980	2970	10
493	20230802	113200	35780255	2970	2975	2975	2970	217
494	20230802	113100	35135235	2975	2975	2975	2975	54
495	20230802	113000	34974585	2980	2980	2980	2980	1
496	20230802	112900	34971605	2975	2975	2975	2975	139
497	20230802	112800	34558080	2975	2975	2975	2975	0
498	20230802	112700	34558080	2975	2975	2975	2975	0
499	20230802	112600	34558080	2975	2975	2975	2975	2
500	20230802	112500	34552130	2980	2980	2980	2980	239
501	20230802	112400	33839910	2985	2985	2985	2985	0
502	20230802	112300	33839910	2985	2985	2985	2985	0
503	20230802	112200	33839910	2985	2985	2985	2985	0
504	20230802	112100	33839910	2985	2990	2990	2985	261
505	20230802	112000	33059810	2990	2990	2990	2990	10
506	20230802	111900	33029910	2990	2990	2990	2990	0
507	20230802	111800	33029910	2990	2990	2990	2990	100
508	20230802	111700	32730910	2990	2990	2990	2990	100
509	20230802	111600	32431910	2990	2990	2990	2990	0
510	20230802	111500	32431910	2990	2990	2990	2990	2
511	20230802	111400	32425930	2995	2995	2995	2995	4
512	20230802	111300	32413950	2995	2995	2995	2995	0
513	20230802	111200	32413950	2995	2995	2995	2995	0
514	20230802	111100	32413950	2995	2995	2995	2995	500
515	20230802	111000	30916450	2995	2995	2995	2995	0
516	20230802	110900	30916450	2995	2995	2995	2995	3
517	20230802	110800	30907465	2995	2995	2995	2995	0
518	20230802	110700	30907465	2995	2995	2995	2995	0
519	20230802	110600	30907465	2995	2995	2995	2995	0
520	20230802	110500	30907465	2995	2995	2995	2995	0
521	20230802	110400	30907465	2995	2995	2995	2995	0
522	20230802	110300	30907465	2995	2995	2995	2995	0
523	20230802	110200	30907465	2995	2995	2995	2995	0
524	20230802	110100	30907465	2995	2995	2995	2995	0
525	20230802	110000	30907465	2995	2990	2995	2990	500
526	20230802	105900	29410050	2990	2990	2990	2990	1
527	20230802	105800	29407060	2990	2990	2990	2990	250
528	20230802	105700	28659560	2985	2985	2985	2985	14
529	20230802	105600	28617770	2985	2985	2985	2985	277
530	20230802	105500	27790925	2985	2985	2985	2985	334
531	20230802	105400	26793935	2990	2990	2990	2990	7
532	20230802	105300	26773005	2990	2990	2990	2990	0
533	20230802	105200	26773005	2990	2990	2990	2990	169
534	20230802	105100	26267695	2990	2990	2990	2990	5
535	20230802	105000	26252745	2990	2990	2990	2990	26
536	20230802	104900	26175005	2995	2995	2995	2995	0
537	20230802	104800	26175005	2995	2995	2995	2995	100
538	20230802	104700	25875505	2990	2990	2990	2990	100
539	20230802	104600	25576505	2990	2990	2990	2990	228
540	20230802	104500	24894785	2995	2995	2995	2995	0
541	20230802	104400	24894785	2995	2995	2995	2995	52
542	20230802	104300	24739045	2995	2995	2995	2995	0
543	20230802	104200	24739045	2995	2995	2995	2995	10
544	20230802	104100	24709095	2995	2995	2995	2995	0
545	20230802	104000	24709095	2995	2995	2995	2995	0
546	20230802	103900	24709095	2995	2995	2995	2995	67
547	20230802	103800	24508430	2995	2995	2995	2995	0
548	20230802	103700	24508430	2995	2995	2995	2995	0
549	20230802	103600	24508430	2995	2995	2995	2995	1
550	20230802	103500	24505435	2990	2990	2990	2990	0
551	20230802	103400	24505435	2990	2990	2990	2990	0
552	20230802	103300	24505435	2990	2990	2990	2990	0
553	20230802	103200	24505435	2990	2990	2990	2990	49
554	20230802	103100	24358925	2990	2990	2990	2990	302
555	20230802	103000	23455945	2990	2990	2990	2990	0
556	20230802	102900	23455945	2990	2990	2990	2990	0
557	20230802	102800	23455945	2990	2990	2990	2990	1
558	20230802	102700	23452955	2980	2980	2980	2980	500
559	20230802	102600	21962955	2980	2980	2980	2980	0
560	20230802	102500	21962955	2980	2980	2980	2980	1
561	20230802	102400	21959975	2990	2990	2990	2990	0
562	20230802	102300	21959975	2990	2990	2990	2990	0
563	20230802	102200	21959975	2990	2990	2990	2990	1
564	20230802	102100	21956985	2985	2985	2985	2985	1
565	20230802	102000	21954000	2990	2990	2990	2990	0
566	20230802	101900	21954000	2990	2990	2990	2990	0
567	20230802	101800	21954000	2990	2990	2990	2990	3
568	20230802	101700	21945030	2985	2985	2985	2985	8
569	20230802	101600	21921150	2985	2985	2985	2985	0
570	20230802	101500	21921150	2985	2985	2985	2985	2
571	20230802	101400	21915180	2990	2990	2990	2990	0
572	20230802	101300	21915180	2990	2985	2990	2985	2
573	20230802	101200	21909205	2990	2990	2990	2990	150
574	20230802	101100	21460705	2990	2990	2990	2990	0
575	20230802	101000	21460705	2990	2985	2990	2985	344
576	20230802	100900	20432190	2990	2990	2990	2990	0
577	20230802	100800	20432190	2990	2990	2990	2990	0
578	20230802	100700	20432190	2990	2990	2990	2990	0
579	20230802	100600	20432190	2990	2990	2990	2990	0
580	20230802	100500	20432190	2990	2990	2990	2990	0
581	20230802	100400	20432190	2990	2985	2990	2985	5
582	20230802	100300	20417260	2985	2985	2985	2985	0
583	20230802	100200	20417260	2985	2985	2985	2985	53
584	20230802	100100	20259055	2985	2985	2985	2985	292
585	20230802	100000	19387435	2985	2985	2985	2985	0
586	20230802	095900	19387435	2985	2985	2985	2985	937
587	20230802	095800	16590490	2985	2985	2985	2985	170
588	20230802	095700	16083040	2985	2980	2985	2980	112
589	20230802	095600	15748795	2980	2980	2980	2980	0
590	20230802	095500	15748795	2980	2980	2980	2980	0
591	20230802	095400	15748795	2980	2980	2980	2980	15
592	20230802	095300	15704095	2980	2980	2980	2980	226
593	20230802	095200	15030615	2980	2980	2980	2980	0
594	20230802	095100	15030615	2980	2980	2980	2980	0
595	20230802	095000	15030615	2980	2980	2980	2980	10
596	20230802	094900	15000815	2980	2980	2980	2980	0
597	20230802	094800	15000815	2980	2980	2980	2980	0
598	20230802	094700	15000815	2980	2980	2980	2980	0
599	20230802	094600	15000815	2980	2980	2980	2980	33
600	20230802	094500	14902475	2980	2980	2980	2980	0
601	20230802	094400	14902475	2980	2980	2980	2980	0
602	20230802	094300	14902475	2980	2980	2980	2980	0
603	20230802	094200	14902475	2980	2980	2980	2980	0
604	20230802	094100	14902475	2980	2980	2980	2980	1
605	20230802	094000	14899495	2970	2970	2970	2970	0
606	20230802	093900	14899495	2970	2970	2970	2970	50
607	20230802	093800	14750995	2980	2980	2980	2980	530
608	20230802	093700	13171595	2985	2985	2985	2985	1
609	20230802	093600	13168610	2985	2985	2985	2985	1
610	20230802	093500	13165625	2985	2980	2985	2980	271
611	20230802	093400	12357690	2985	2985	2985	2985	0
612	20230802	093300	12357690	2985	2985	2985	2985	0
613	20230802	093200	12357690	2985	2985	2985	2985	0
614	20230802	093100	12357690	2985	2985	2985	2985	0
615	20230802	093000	12357690	2985	2985	2985	2985	0
616	20230802	092900	12357690	2985	2985	2985	2985	746
617	20230802	092800	10130880	2985	2985	2985	2985	33
618	20230802	092700	10032375	2980	2980	2980	2980	0
619	20230802	092600	10032375	2980	2980	2980	2980	71
620	20230802	092500	9820795	2980	2980	2980	2980	1195
621	20230802	092400	6259695	2985	2985	2985	2985	0
622	20230802	092300	6259695	2985	2985	2985	2985	0
623	20230802	092200	6259695	2985	2985	2985	2985	14
624	20230802	092100	6217905	2980	2980	2980	2980	0
625	20230802	092000	6217905	2980	2980	2980	2980	5
626	20230802	091900	6203005	2980	2980	2980	2980	5
627	20230802	091800	6188105	2985	2985	2985	2985	2
628	20230802	091700	6182135	2990	2990	2990	2990	112
629	20230802	091600	5847255	2990	2985	2990	2985	265
630	20230802	091500	5056080	2980	2980	2980	2980	0
631	20230802	091400	5056080	2980	2980	2980	2980	0
632	20230802	091300	5056080	2980	2980	2980	2980	397
633	20230802	091200	3873020	2990	2985	2990	2985	78
634	20230802	091100	3639950	2980	2980	2980	2980	45
635	20230802	091000	3505850	2985	2970	2985	2970	557
636	20230802	090900	1846040	2970	2970	2970	2970	0
637	20230802	090800	1846040	2970	2970	2970	2970	0
638	20230802	090700	1846040	2970	2970	2970	2970	0
639	20230802	090600	1846040	2970	2970	2970	2970	14
640	20230802	090500	1804460	2955	2955	2955	2955	0
641	20230802	090400	1804460	2955	2955	2955	2955	0
642	20230802	090300	1804460	2955	2955	2955	2955	0
643	20230802	090200	1804460	2955	2955	2955	2955	100
644	20230802	090100	1508960	2955	2955	2955	2955	76
645	20230802	090000	1284380	2980	2980	2980	2980	431