KissMeData/109740/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	195400	236132230	4990	4990	4990	4990	307
3	20230802	195300	236132230	4990	4990	4990	4990	0
4	20230802	195200	236132230	4990	4990	4990	4990	0
5	20230802	195100	236132230	4990	4990	4990	4990	0
6	20230802	195000	236132230	4990	4990	4990	4990	0
7	20230802	194900	236132230	4990	4990	4990	4990	0
8	20230802	194800	236132230	4990	4990	4990	4990	0
9	20230802	194700	236132230	4990	4990	4990	4990	0
10	20230802	194600	236132230	4990	4990	4990	4990	0
11	20230802	194500	236132230	4990	4990	4990	4990	0
12	20230802	194400	236132230	4990	4990	4990	4990	0
13	20230802	194300	236132230	4990	4990	4990	4990	0
14	20230802	194200	236132230	4990	4990	4990	4990	0
15	20230802	194100	236132230	4990	4990	4990	4990	0
16	20230802	194000	236132230	4990	4990	4990	4990	0
17	20230802	193900	236132230	4990	4990	4990	4990	0
18	20230802	193800	236132230	4990	4990	4990	4990	0
19	20230802	193700	236132230	4990	4990	4990	4990	0
20	20230802	193600	236132230	4990	4990	4990	4990	0
21	20230802	193500	236132230	4990	4990	4990	4990	0
22	20230802	193400	236132230	4990	4990	4990	4990	0
23	20230802	193300	236132230	4990	4990	4990	4990	0
24	20230802	193200	236132230	4990	4990	4990	4990	0
25	20230802	193100	236132230	4990	4990	4990	4990	0
26	20230802	193000	236132230	4990	4990	4990	4990	0
27	20230802	192900	236132230	4990	4990	4990	4990	0
28	20230802	192800	236132230	4990	4990	4990	4990	0
29	20230802	192700	236132230	4990	4990	4990	4990	0
30	20230802	192600	236132230	4990	4990	4990	4990	0
31	20230802	192500	236132230	4990	4990	4990	4990	0
32	20230802	192400	236132230	4990	4990	4990	4990	307
33	20230802	192300	236132230	4990	4990	4990	4990	0
34	20230802	192200	236132230	4990	4990	4990	4990	0
35	20230802	192100	236132230	4990	4990	4990	4990	0
36	20230802	192000	236132230	4990	4990	4990	4990	0
37	20230802	191900	236132230	4990	4990	4990	4990	0
38	20230802	191800	236132230	4990	4990	4990	4990	0
39	20230802	191700	236132230	4990	4990	4990	4990	0
40	20230802	191600	236132230	4990	4990	4990	4990	0
41	20230802	191500	236132230	4990	4990	4990	4990	0
42	20230802	191400	236132230	4990	4990	4990	4990	0
43	20230802	191300	236132230	4990	4990	4990	4990	0
44	20230802	191200	236132230	4990	4990	4990	4990	0
45	20230802	191100	236132230	4990	4990	4990	4990	0
46	20230802	191000	236132230	4990	4990	4990	4990	0
47	20230802	190900	236132230	4990	4990	4990	4990	0
48	20230802	190800	236132230	4990	4990	4990	4990	0
49	20230802	190700	236132230	4990	4990	4990	4990	0
50	20230802	190600	236132230	4990	4990	4990	4990	0
51	20230802	190500	236132230	4990	4990	4990	4990	0
52	20230802	190400	236132230	4990	4990	4990	4990	0
53	20230802	190300	236132230	4990	4990	4990	4990	0
54	20230802	190200	236132230	4990	4990	4990	4990	0
55	20230802	190100	236132230	4990	4990	4990	4990	0
56	20230802	190000	236132230	4990	4990	4990	4990	0
57	20230802	185900	236132230	4990	4990	4990	4990	0
58	20230802	185800	236132230	4990	4990	4990	4990	0
59	20230802	185700	236132230	4990	4990	4990	4990	0
60	20230802	185600	236132230	4990	4990	4990	4990	0
61	20230802	185500	236132230	4990	4990	4990	4990	0
62	20230802	185400	236132230	4990	4990	4990	4990	307
63	20230802	185300	236132230	4990	4990	4990	4990	0
64	20230802	185200	236132230	4990	4990	4990	4990	0
65	20230802	185100	236132230	4990	4990	4990	4990	0
66	20230802	185000	236132230	4990	4990	4990	4990	0
67	20230802	184900	236132230	4990	4990	4990	4990	0
68	20230802	184800	236132230	4990	4990	4990	4990	0
69	20230802	184700	236132230	4990	4990	4990	4990	0
70	20230802	184600	236132230	4990	4990	4990	4990	0
71	20230802	184500	236132230	4990	4990	4990	4990	0
72	20230802	184400	236132230	4990	4990	4990	4990	0
73	20230802	184300	236132230	4990	4990	4990	4990	0
74	20230802	184200	236132230	4990	4990	4990	4990	0
75	20230802	184100	236132230	4990	4990	4990	4990	0
76	20230802	184000	236132230	4990	4990	4990	4990	0
77	20230802	183900	236132230	4990	4990	4990	4990	0
78	20230802	183800	236132230	4990	4990	4990	4990	0
79	20230802	183700	236132230	4990	4990	4990	4990	0
80	20230802	183600	236132230	4990	4990	4990	4990	0
81	20230802	183500	236132230	4990	4990	4990	4990	0
82	20230802	183400	236132230	4990	4990	4990	4990	0
83	20230802	183300	236132230	4990	4990	4990	4990	0
84	20230802	183200	236132230	4990	4990	4990	4990	0
85	20230802	183100	236132230	4990	4990	4990	4990	0
86	20230802	183000	236132230	4990	4990	4990	4990	0
87	20230802	182900	236132230	4990	4990	4990	4990	0
88	20230802	182800	236132230	4990	4990	4990	4990	0
89	20230802	182700	236132230	4990	4990	4990	4990	0
90	20230802	182600	236132230	4990	4990	4990	4990	0
91	20230802	182500	236132230	4990	4990	4990	4990	0
92	20230802	182400	236132230	4990	4990	4990	4990	307
93	20230802	182300	236132230	4990	4990	4990	4990	0
94	20230802	182200	236132230	4990	4990	4990	4990	0
95	20230802	182100	236132230	4990	4990	4990	4990	0
96	20230802	182000	236132230	4990	4990	4990	4990	0
97	20230802	181900	236132230	4990	4990	4990	4990	0
98	20230802	181800	236132230	4990	4990	4990	4990	0
99	20230802	181700	236132230	4990	4990	4990	4990	0
100	20230802	181600	236132230	4990	4990	4990	4990	0
101	20230802	181500	236132230	4990	4990	4990	4990	0
102	20230802	181400	236132230	4990	4990	4990	4990	0
103	20230802	181300	236132230	4990	4990	4990	4990	0
104	20230802	181200	236132230	4990	4990	4990	4990	0
105	20230802	181100	236132230	4990	4990	4990	4990	0
106	20230802	181000	236132230	4990	4990	4990	4990	0
107	20230802	180900	236132230	4990	4990	4990	4990	0
108	20230802	180800	236132230	4990	4990	4990	4990	0
109	20230802	180700	236132230	4990	4990	4990	4990	0
110	20230802	180600	236132230	4990	4990	4990	4990	0
111	20230802	180500	236132230	4990	4990	4990	4990	0
112	20230802	180400	236132230	4990	4990	4990	4990	0
113	20230802	180300	236132230	4990	4990	4990	4990	0
114	20230802	180200	236132230	4990	4990	4990	4990	0
115	20230802	180100	236132230	4990	4990	4990	4990	0
116	20230802	180000	236132230	4990	4990	4990	4990	0
117	20230802	175900	236132230	4990	4990	4990	4990	0
118	20230802	175800	236132230	4990	4990	4990	4990	0
119	20230802	175700	236132230	4990	4990	4990	4990	0
120	20230802	175600	236132230	4990	4990	4990	4990	0
121	20230802	175500	236132230	4990	4990	4990	4990	0
122	20230802	175400	236132230	4990	4990	4990	4990	307
123	20230802	175300	236132230	4990	4990	4990	4990	0
124	20230802	175200	236132230	4990	4990	4990	4990	0
125	20230802	175100	236132230	4990	4990	4990	4990	0
126	20230802	175000	236132230	4990	4990	4990	4990	0
127	20230802	174900	236132230	4990	4990	4990	4990	0
128	20230802	174800	236132230	4990	4990	4990	4990	0
129	20230802	174700	236132230	4990	4990	4990	4990	0
130	20230802	174600	236132230	4990	4990	4990	4990	0
131	20230802	174500	236132230	4990	4990	4990	4990	0
132	20230802	174400	236132230	4990	4990	4990	4990	0
133	20230802	174300	236132230	4990	4990	4990	4990	0
134	20230802	174200	236132230	4990	4990	4990	4990	0
135	20230802	174100	236132230	4990	4990	4990	4990	0
136	20230802	174000	236132230	4990	4990	4990	4990	0
137	20230802	173900	236132230	4990	4990	4990	4990	0
138	20230802	173800	236132230	4990	4990	4990	4990	0
139	20230802	173700	236132230	4990	4990	4990	4990	0
140	20230802	173600	236132230	4990	4990	4990	4990	0
141	20230802	173500	236132230	4990	4990	4990	4990	0
142	20230802	173400	236132230	4990	4990	4990	4990	0
143	20230802	173300	236132230	4990	4990	4990	4990	0
144	20230802	173200	236132230	4990	4990	4990	4990	0
145	20230802	173100	236132230	4990	4990	4990	4990	0
146	20230802	173000	236132230	4990	4990	4990	4990	0
147	20230802	172900	236132230	4990	4990	4990	4990	0
148	20230802	172800	236132230	4990	4990	4990	4990	0
149	20230802	172700	236132230	4990	4990	4990	4990	0
150	20230802	172600	236132230	4990	4990	4990	4990	0
151	20230802	172500	236132230	4990	4990	4990	4990	0
152	20230802	172400	236132230	4990	4990	4990	4990	307
153	20230802	172300	236132230	4990	4990	4990	4990	0
154	20230802	172200	236132230	4990	4990	4990	4990	0
155	20230802	172100	236132230	4990	4990	4990	4990	0
156	20230802	172000	236132230	4990	4990	4990	4990	0
157	20230802	171900	236132230	4990	4990	4990	4990	0
158	20230802	171800	236132230	4990	4990	4990	4990	0
159	20230802	171700	236132230	4990	4990	4990	4990	0
160	20230802	171600	236132230	4990	4990	4990	4990	0
161	20230802	171500	236132230	4990	4990	4990	4990	0
162	20230802	171400	236132230	4990	4990	4990	4990	0
163	20230802	171300	236132230	4990	4990	4990	4990	0
164	20230802	171200	236132230	4990	4990	4990	4990	0
165	20230802	171100	236132230	4990	4990	4990	4990	0
166	20230802	171000	236132230	4990	4990	4990	4990	0
167	20230802	170900	236132230	4990	4990	4990	4990	0
168	20230802	170800	236132230	4990	4990	4990	4990	0
169	20230802	170700	236132230	4990	4990	4990	4990	0
170	20230802	170600	236132230	4990	4990	4990	4990	0
171	20230802	170500	236132230	4990	4990	4990	4990	0
172	20230802	170400	236132230	4990	4990	4990	4990	0
173	20230802	170300	236132230	4990	4990	4990	4990	0
174	20230802	170200	236132230	4990	4990	4990	4990	0
175	20230802	170100	236132230	4990	4990	4990	4990	0
176	20230802	170000	236132230	4990	4990	4990	4990	0
177	20230802	165900	236132230	4990	4990	4990	4990	0
178	20230802	165800	236132230	4990	4990	4990	4990	0
179	20230802	165700	236132230	4990	4990	4990	4990	0
180	20230802	165600	236132230	4990	4990	4990	4990	0
181	20230802	165500	236132230	4990	4990	4990	4990	0
182	20230802	165400	236132230	4990	4990	4990	4990	307
183	20230802	165300	236132230	4990	4990	4990	4990	0
184	20230802	165200	236132230	4990	4990	4990	4990	0
185	20230802	165100	236132230	4990	4990	4990	4990	0
186	20230802	165000	236132230	4990	4990	4990	4990	0
187	20230802	164900	236132230	4990	4990	4990	4990	0
188	20230802	164800	236132230	4990	4990	4990	4990	0
189	20230802	164700	236132230	4990	4990	4990	4990	0
190	20230802	164600	236132230	4990	4990	4990	4990	0
191	20230802	164500	236132230	4990	4990	4990	4990	0
192	20230802	164400	236132230	4990	4990	4990	4990	0
193	20230802	164300	236132230	4990	4990	4990	4990	0
194	20230802	164200	236132230	4990	4990	4990	4990	0
195	20230802	164100	236132230	4990	4990	4990	4990	0
196	20230802	164000	236132230	4990	4990	4990	4990	0
197	20230802	163900	236132230	4990	4990	4990	4990	0
198	20230802	163800	236132230	4990	4990	4990	4990	0
199	20230802	163700	236132230	4990	4990	4990	4990	0
200	20230802	163600	236132230	4990	4990	4990	4990	0
201	20230802	163500	236132230	4990	4990	4990	4990	0
202	20230802	163400	236132230	4990	4990	4990	4990	0
203	20230802	163300	236132230	4990	4990	4990	4990	0
204	20230802	163200	236132230	4990	4990	4990	4990	0
205	20230802	163100	236132230	4990	4990	4990	4990	0
206	20230802	163000	236132230	4990	4990	4990	4990	0
207	20230802	162900	236132230	4990	4990	4990	4990	0
208	20230802	162800	236132230	4990	4990	4990	4990	0
209	20230802	162700	236132230	4990	4990	4990	4990	0
210	20230802	162600	236132230	4990	4990	4990	4990	0
211	20230802	162500	236132230	4990	4990	4990	4990	0
212	20230802	162400	236132230	4990	4990	4990	4990	307
213	20230802	162300	236132230	4990	4990	4990	4990	0
214	20230802	162200	236132230	4990	4990	4990	4990	0
215	20230802	162100	236132230	4990	4990	4990	4990	0
216	20230802	162000	236132230	4990	4990	4990	4990	0
217	20230802	161900	236132230	4990	4990	4990	4990	0
218	20230802	161800	236132230	4990	4990	4990	4990	0
219	20230802	161700	236132230	4990	4990	4990	4990	0
220	20230802	161600	236132230	4990	4990	4990	4990	0
221	20230802	161500	236132230	4990	4990	4990	4990	0
222	20230802	161400	236132230	4990	4990	4990	4990	0
223	20230802	161300	236132230	4990	4990	4990	4990	0
224	20230802	161200	236132230	4990	4990	4990	4990	0
225	20230802	161100	236132230	4990	4990	4990	4990	0
226	20230802	161000	236132230	4990	4990	4990	4990	0
227	20230802	160900	236132230	4990	4990	4990	4990	0
228	20230802	160800	236132230	4990	4990	4990	4990	0
229	20230802	160700	236132230	4990	4990	4990	4990	0
230	20230802	160600	236132230	4990	4990	4990	4990	0
231	20230802	160500	236132230	4990	4990	4990	4990	0
232	20230802	160400	236132230	4990	4990	4990	4990	0
233	20230802	160300	236132230	4990	4990	4990	4990	0
234	20230802	160200	236132230	4990	4990	4990	4990	0
235	20230802	160100	236132230	4990	4990	4990	4990	0
236	20230802	160000	236132230	4990	4990	4990	4990	0
237	20230802	155900	236132230	4990	4990	4990	4990	0
238	20230802	155800	236132230	4990	4990	4990	4990	0
239	20230802	155700	236132230	4990	4990	4990	4990	0
240	20230802	155600	236132230	4990	4990	4990	4990	0
241	20230802	155500	236132230	4990	4990	4990	4990	0
242	20230802	155400	236132230	4990	4990	4990	4990	307
243	20230802	155300	236132230	4990	4990	4990	4990	0
244	20230802	155200	236132230	4990	4990	4990	4990	0
245	20230802	155100	236132230	4990	4990	4990	4990	0
246	20230802	155000	236132230	4990	4990	4990	4990	0
247	20230802	154900	236132230	4990	4990	4990	4990	0
248	20230802	154800	236132230	4990	4990	4990	4990	0
249	20230802	154700	236132230	4990	4990	4990	4990	0
250	20230802	154600	236132230	4990	4990	4990	4990	0
251	20230802	154500	236132230	4990	4990	4990	4990	0
252	20230802	154400	236132230	4990	4990	4990	4990	0
253	20230802	154300	236132230	4990	4990	4990	4990	0
254	20230802	154200	236132230	4990	4990	4990	4990	0
255	20230802	154100	236132230	4990	4990	4990	4990	0
256	20230802	154000	236132230	4990	4990	4990	4990	0
257	20230802	153900	236132230	4990	4990	4990	4990	0
258	20230802	153800	236132230	4990	4990	4990	4990	0
259	20230802	153700	236132230	4990	4990	4990	4990	0
260	20230802	153600	236132230	4990	4990	4990	4990	0
261	20230802	153500	236132230	4990	4990	4990	4990	0
262	20230802	153400	236132230	4990	4990	4990	4990	0
263	20230802	153300	236132230	4990	4990	4990	4990	0
264	20230802	153200	236132230	4990	4990	4990	4990	0
265	20230802	153100	236132230	4990	4990	4990	4990	0
266	20230802	153000	236132230	4990	4990	4990	4990	307
267	20230802	152900	234600300	5000	5000	5000	5000	0
268	20230802	152800	234600300	5000	5000	5000	5000	0
269	20230802	152700	234600300	5000	5000	5000	5000	0
270	20230802	152600	234600300	5000	5000	5000	5000	0
271	20230802	152500	234600300	5000	5000	5000	5000	0
272	20230802	152400	234600300	5000	5000	5000	5000	0
273	20230802	152300	234600300	5000	5000	5000	5000	0
274	20230802	152200	234600300	5000	5000	5000	5000	0
275	20230802	152100	234600300	5000	5000	5000	5000	0
276	20230802	152000	234600300	5000	5000	5000	5000	0
277	20230802	151900	234600300	5000	5000	5000	5000	0
278	20230802	151800	234600300	5000	5000	5000	5000	0
279	20230802	151700	234600300	5000	5000	5000	5000	10
280	20230802	151600	234550300	5000	4990	5000	4990	8
281	20230802	151500	234510370	5000	4990	5000	4985	112
282	20230802	151400	233952020	5000	5000	5000	5000	0
283	20230802	151300	233952020	5000	5000	5000	5000	514
284	20230802	151200	231382020	4995	4995	4995	4995	0
285	20230802	151100	231382020	4995	4995	4995	4995	21
286	20230802	151000	231277125	4990	4990	4990	4990	590
287	20230802	150900	228333025	5010	5010	5010	5010	0
288	20230802	150800	228333025	5010	5010	5010	5010	0
289	20230802	150700	228333025	5010	5010	5010	5010	0
290	20230802	150600	228333025	5010	5010	5010	5010	0
291	20230802	150500	228333025	5010	5010	5010	5010	0
292	20230802	150400	228333025	5010	5010	5010	5010	0
293	20230802	150300	228333025	5010	5010	5010	5010	0
294	20230802	150200	228333025	5010	5010	5010	5010	0
295	20230802	150100	228333025	5010	5010	5010	5010	0
296	20230802	150000	228333025	5010	5010	5010	5010	0
297	20230802	145900	228333025	5010	5010	5010	5010	0
298	20230802	145800	228333025	5010	5010	5010	5010	0
299	20230802	145700	228333025	5010	5010	5010	5010	0
300	20230802	145600	228333025	5010	5010	5010	5010	0
301	20230802	145500	228333025	5010	5000	5010	4990	11
302	20230802	145400	228278095	5020	5020	5020	5020	0
303	20230802	145300	228278095	5020	5020	5020	5020	0
304	20230802	145200	228278095	5020	5020	5020	5020	0
305	20230802	145100	228278095	5020	5020	5020	5020	1
306	20230802	145000	228273075	5010	5000	5010	5000	41
307	20230802	144900	228067675	4995	5000	5000	4995	1102
308	20230802	144800	222561685	5050	5050	5050	5050	0
309	20230802	144700	222561685	5050	5050	5050	5050	0
310	20230802	144600	222561685	5050	5050	5050	5050	0
311	20230802	144500	222561685	5050	5050	5050	5050	0
312	20230802	144400	222561685	5050	5050	5050	5050	0
313	20230802	144300	222561685	5050	5050	5050	5050	0
314	20230802	144200	222561685	5050	5050	5050	5050	0
315	20230802	144100	222561685	5050	5050	5050	5050	0
316	20230802	144000	222561685	5050	5050	5050	5050	0
317	20230802	143900	222561685	5050	5050	5050	5050	0
318	20230802	143800	222561685	5050	5050	5050	5050	1
319	20230802	143700	222556635	5050	5050	5050	5050	0
320	20230802	143600	222556635	5050	5040	5050	5040	82
321	20230802	143500	222143345	5060	5060	5060	5060	0
322	20230802	143400	222143345	5060	5030	5070	5030	143
323	20230802	143300	221421235	5020	4995	5020	4995	2169
324	20230802	143200	210570855	4990	4990	4990	4990	0
325	20230802	143100	210570855	4990	4990	4990	4990	0
326	20230802	143000	210570855	4990	4990	4990	4990	0
327	20230802	142900	210570855	4990	4990	4990	4990	2
328	20230802	142800	210560875	4990	4990	4990	4990	40
329	20230802	142700	210361275	4990	4990	4990	4990	0
330	20230802	142600	210361275	4990	4990	4990	4990	0
331	20230802	142500	210361275	4990	4980	4990	4980	4
332	20230802	142400	210341345	4980	4980	4980	4980	0
333	20230802	142300	210341345	4980	4980	4980	4980	100
334	20230802	142200	209843345	4980	4980	4980	4980	13
335	20230802	142100	209778605	4980	4980	4980	4980	5000
336	20230802	142000	184878605	4985	4990	4990	4985	2100
337	20230802	141900	174409815	5010	5010	5010	5010	0
338	20230802	141800	174409815	5010	5010	5010	5010	0
339	20230802	141700	174409815	5010	5010	5010	5010	0
340	20230802	141600	174409815	5010	5010	5010	5010	1
341	20230802	141500	174404805	4990	4990	4990	4990	1002
342	20230802	141400	169404825	5000	5000	5000	5000	0
343	20230802	141300	169404825	5000	5000	5000	5000	0
344	20230802	141200	169404825	5000	5000	5000	5000	0
345	20230802	141100	169404825	5000	5000	5000	5000	11
346	20230802	141000	169349825	5000	4990	5000	4990	101
347	20230802	140900	168845825	5000	4990	5000	4990	289
348	20230802	140800	167401625	4990	4990	4990	4990	1400
349	20230802	140700	160415625	5000	5000	5000	5000	0
350	20230802	140600	160415625	5000	5000	5000	5000	0
351	20230802	140500	160415625	5000	5000	5000	5000	1
352	20230802	140400	160410625	4995	4995	4995	4995	0
353	20230802	140300	160410625	4995	4995	4995	4995	68
354	20230802	140200	160070965	5000	5000	5000	5000	0
355	20230802	140100	160070965	5000	5000	5000	5000	0
356	20230802	140000	160070965	5000	5000	5000	5000	0
357	20230802	135900	160070965	5000	5000	5000	5000	0
358	20230802	135800	160070965	5000	5000	5000	5000	0
359	20230802	135700	160070965	5000	5000	5000	5000	0
360	20230802	135600	160070965	5000	4995	5000	4995	400
361	20230802	135500	158071215	5010	5010	5010	5010	0
362	20230802	135400	158071215	5010	4990	5010	4990	11
363	20230802	135300	158016305	5000	5000	5000	5000	150
364	20230802	135200	157266305	5010	5010	5010	5010	0
365	20230802	135100	157266305	5010	5010	5010	5010	21
366	20230802	135000	157161095	5010	5010	5010	5010	0
367	20230802	134900	157161095	5010	5010	5010	5010	0
368	20230802	134800	157161095	5010	5010	5010	5010	0
369	20230802	134700	157161095	5010	5010	5010	5010	0
370	20230802	134600	157161095	5010	5010	5010	5010	0
371	20230802	134500	157161095	5010	5010	5010	5010	0
372	20230802	134400	157161095	5010	5010	5010	5010	0
373	20230802	134300	157161095	5010	5010	5010	5010	0
374	20230802	134200	157161095	5010	5010	5010	5010	0
375	20230802	134100	157161095	5010	5010	5010	5010	0
376	20230802	134000	157161095	5010	5010	5010	5010	0
377	20230802	133900	157161095	5010	5010	5010	5010	0
378	20230802	133800	157161095	5010	5010	5010	5010	0
379	20230802	133700	157161095	5010	5010	5010	5010	0
380	20230802	133600	157161095	5010	5010	5010	5010	0
381	20230802	133500	157161095	5010	5010	5010	5010	0
382	20230802	133400	157161095	5010	5010	5010	5010	0
383	20230802	133300	157161095	5010	5010	5010	5010	1
384	20230802	133200	157156085	5000	5000	5000	5000	9
385	20230802	133100	157111085	4995	4995	4995	4995	0
386	20230802	133000	157111085	4995	4995	4995	4995	1
387	20230802	132900	157106090	5000	5000	5000	5000	0
388	20230802	132800	157106090	5000	5000	5000	5000	0
389	20230802	132700	157106090	5000	5000	5000	5000	1
390	20230802	132600	157101090	4995	4985	4995	4985	8
391	20230802	132500	157061170	4985	4985	4985	4985	7
392	20230802	132400	157026275	4985	4990	4990	4985	119
393	20230802	132300	156432675	5000	5000	5000	5000	0
394	20230802	132200	156432675	5000	5000	5000	5000	1
395	20230802	132100	156427675	5000	5000	5000	5000	0
396	20230802	132000	156427675	5000	5000	5000	5000	0
397	20230802	131900	156427675	5000	5000	5000	5000	0
398	20230802	131800	156427675	5000	5000	5000	5000	0
399	20230802	131700	156427675	5000	5000	5000	5000	0
400	20230802	131600	156427675	5000	5000	5000	5000	1
401	20230802	131500	156422675	4990	5010	5010	4990	335
402	20230802	131400	154750235	4995	4995	4995	4995	1
403	20230802	131300	154745240	4995	4995	4995	4995	0
404	20230802	131200	154745240	4995	4995	4995	4995	0
405	20230802	131100	154745240	4995	5000	5000	4995	554
406	20230802	131000	151977550	5010	5010	5010	5010	0
407	20230802	130900	151977550	5010	5010	5010	5000	3
408	20230802	130800	151962530	5000	5000	5000	5000	0
409	20230802	130700	151962530	5000	5000	5000	5000	0
410	20230802	130600	151962530	5000	5000	5000	5000	0
411	20230802	130500	151962530	5000	5000	5000	5000	16
412	20230802	130400	151882530	5000	5000	5000	5000	7
413	20230802	130300	151847530	5000	5000	5000	5000	0
414	20230802	130200	151847530	5000	5000	5000	5000	0
415	20230802	130100	151847530	5000	5000	5000	5000	260
416	20230802	130000	150547530	5010	5010	5010	5010	35
417	20230802	125900	150372180	5020	5020	5020	5020	0
418	20230802	125800	150372180	5020	5020	5020	5020	0
419	20230802	125700	150372180	5020	5020	5020	5020	0
420	20230802	125600	150372180	5020	5020	5020	5020	0
421	20230802	125500	150372180	5020	5020	5020	5020	1
422	20230802	125400	150367160	5030	5030	5030	5030	0
423	20230802	125300	150367160	5030	5030	5030	5030	0
424	20230802	125200	150367160	5030	5030	5030	5030	0
425	20230802	125100	150367160	5030	5030	5030	5030	0
426	20230802	125000	150367160	5030	5030	5030	5030	0
427	20230802	124900	150367160	5030	5030	5030	5030	0
428	20230802	124800	150367160	5030	5030	5030	5030	0
429	20230802	124700	150367160	5030	5030	5030	5030	0
430	20230802	124600	150367160	5030	5030	5030	5030	0
431	20230802	124500	150367160	5030	5030	5030	5030	0
432	20230802	124400	150367160	5030	5030	5030	5030	0
433	20230802	124300	150367160	5030	5030	5030	5030	0
434	20230802	124200	150367160	5030	5030	5030	5030	0
435	20230802	124100	150367160	5030	5030	5030	5030	0
436	20230802	124000	150367160	5030	5030	5030	5030	0
437	20230802	123900	150367160	5030	5030	5030	5030	0
438	20230802	123800	150367160	5030	5030	5030	5030	0
439	20230802	123700	150367160	5030	5030	5030	5030	0
440	20230802	123600	150367160	5030	5030	5030	5030	0
441	20230802	123500	150367160	5030	5030	5030	5030	0
442	20230802	123400	150367160	5030	5030	5030	5030	0
443	20230802	123300	150367160	5030	5030	5030	5030	0
444	20230802	123200	150367160	5030	5030	5030	5030	0
445	20230802	123100	150367160	5030	5030	5030	5030	0
446	20230802	123000	150367160	5030	5030	5030	5030	0
447	20230802	122900	150367160	5030	5030	5030	5030	0
448	20230802	122800	150367160	5030	5030	5030	5030	0
449	20230802	122700	150367160	5030	5030	5030	5030	0
450	20230802	122600	150367160	5030	5030	5030	5030	0
451	20230802	122500	150367160	5030	5030	5030	5030	0
452	20230802	122400	150367160	5030	5030	5030	5030	0
453	20230802	122300	150367160	5030	5030	5030	5030	0
454	20230802	122200	150367160	5030	5030	5030	5030	0
455	20230802	122100	150367160	5030	5030	5030	5030	0
456	20230802	122000	150367160	5030	5030	5030	5030	0
457	20230802	121900	150367160	5030	5030	5030	5030	0
458	20230802	121800	150367160	5030	5030	5030	5030	0
459	20230802	121700	150367160	5030	5030	5030	5030	0
460	20230802	121600	150367160	5030	5030	5030	5030	1
461	20230802	121500	150362130	5000	5000	5000	5000	72
462	20230802	121400	150002130	5030	5000	5030	5000	2
463	20230802	121300	149992100	5000	5000	5000	5000	0
464	20230802	121200	149992100	5000	5000	5000	5000	0
465	20230802	121100	149992100	5000	5000	5000	5000	0
466	20230802	121000	149992100	5000	5000	5000	5000	0
467	20230802	120900	149992100	5000	5000	5000	5000	4
468	20230802	120800	149972100	5030	5030	5030	5030	0
469	20230802	120700	149972100	5030	5030	5030	5030	0
470	20230802	120600	149972100	5030	5030	5030	5030	2
471	20230802	120500	149962040	5030	5030	5030	5030	0
472	20230802	120400	149962040	5030	5030	5030	5030	0
473	20230802	120300	149962040	5030	5030	5030	5030	0
474	20230802	120200	149962040	5030	5030	5030	5030	0
475	20230802	120100	149962040	5030	5030	5030	5030	0
476	20230802	120000	149962040	5030	5030	5030	5030	1
477	20230802	115900	149957010	5000	5010	5010	5000	140
478	20230802	115800	149256780	5010	5010	5010	5010	0
479	20230802	115700	149256780	5010	5010	5010	5010	0
480	20230802	115600	149256780	5010	5010	5010	5010	2
481	20230802	115500	149246760	5010	5010	5010	5010	5
482	20230802	115400	149221710	5010	5010	5010	5010	0
483	20230802	115300	149221710	5010	5010	5010	5010	0
484	20230802	115200	149221710	5010	5010	5010	5010	0
485	20230802	115100	149221710	5010	5010	5010	5010	0
486	20230802	115000	149221710	5010	5010	5010	5010	0
487	20230802	114900	149221710	5010	5010	5010	5010	0
488	20230802	114800	149221710	5010	5010	5010	5010	0
489	20230802	114700	149221710	5010	5010	5010	5010	0
490	20230802	114600	149221710	5010	5010	5010	5010	0
491	20230802	114500	149221710	5010	5000	5010	5000	9
492	20230802	114400	149176700	5000	5020	5020	5000	5968
493	20230802	114300	119334580	5050	5050	5050	5050	0
494	20230802	114200	119334580	5050	5050	5050	5050	0
495	20230802	114100	119334580	5050	5050	5050	5050	0
496	20230802	114000	119334580	5050	5050	5050	5050	0
497	20230802	113900	119334580	5050	5050	5050	5050	0
498	20230802	113800	119334580	5050	5050	5050	5050	0
499	20230802	113700	119334580	5050	5050	5050	5050	0
500	20230802	113600	119334580	5050	5050	5050	5050	0
501	20230802	113500	119334580	5050	5050	5050	5050	0
502	20230802	113400	119334580	5050	5050	5050	5050	0
503	20230802	113300	119334580	5050	5050	5050	5050	0
504	20230802	113200	119334580	5050	5050	5050	5050	0
505	20230802	113100	119334580	5050	5050	5050	5050	2
506	20230802	113000	119324480	5060	5060	5060	5060	0
507	20230802	112900	119324480	5060	5060	5060	5060	0
508	20230802	112800	119324480	5060	5060	5060	5060	1
509	20230802	112700	119319420	5010	5010	5010	5010	0
510	20230802	112600	119319420	5010	5020	5020	5010	700
511	20230802	112500	115812220	5070	5070	5070	5070	0
512	20230802	112400	115812220	5070	5000	5070	5000	848
513	20230802	112300	111531880	5000	5050	5050	5000	5901
514	20230802	112200	82026500	5030	5030	5030	5030	0
515	20230802	112100	82026500	5030	5030	5030	5030	0
516	20230802	112000	82026500	5030	5050	5050	5030	880
517	20230802	111900	77598100	5070	5070	5070	5070	0
518	20230802	111800	77598100	5070	5070	5070	5070	0
519	20230802	111700	77598100	5070	5070	5070	5070	1
520	20230802	111600	77593030	5050	5050	5050	5050	0
521	20230802	111500	77593030	5050	5050	5050	5030	2065
522	20230802	111400	67188400	5070	5070	5070	5070	0
523	20230802	111300	67188400	5070	5070	5070	5070	0
524	20230802	111200	67188400	5070	5070	5070	5070	0
525	20230802	111100	67188400	5070	5060	5070	5040	671
526	20230802	111000	63804770	5070	5070	5070	5070	0
527	20230802	110900	63804770	5070	5070	5070	5070	0
528	20230802	110800	63804770	5070	5070	5070	5070	1
529	20230802	110700	63799700	5060	5060	5060	5060	17
530	20230802	110600	63713680	5060	5060	5060	5060	0
531	20230802	110500	63713680	5060	5060	5060	5060	1
532	20230802	110400	63708620	5050	5040	5050	5040	499
533	20230802	110300	61188680	5050	5050	5050	5050	0
534	20230802	110200	61188680	5050	5050	5050	5050	435
535	20230802	110100	58991930	5050	5050	5050	5050	0
536	20230802	110000	58991930	5050	5060	5060	5050	28
537	20230802	105900	58850490	5090	5070	5090	5060	718
538	20230802	105800	55215450	5090	5090	5090	5090	0
539	20230802	105700	55215450	5090	5090	5090	5090	0
540	20230802	105600	55215450	5090	5090	5090	5090	0
541	20230802	105500	55215450	5090	5090	5090	5090	0
542	20230802	105400	55215450	5090	5090	5090	5090	0
543	20230802	105300	55215450	5090	5090	5090	5090	0
544	20230802	105200	55215450	5090	5090	5090	5090	27
545	20230802	105100	55078020	5090	5090	5090	5090	0
546	20230802	105000	55078020	5090	5090	5090	5090	1
547	20230802	104900	55072930	5060	5070	5070	5060	150
548	20230802	104800	54313010	5090	5090	5090	5090	0
549	20230802	104700	54313010	5090	5090	5090	5090	0
550	20230802	104600	54313010	5090	5090	5090	5090	0
551	20230802	104500	54313010	5090	5070	5090	5060	606
552	20230802	104400	51246440	5080	5080	5080	5080	0
553	20230802	104300	51246440	5080	5080	5080	5080	0
554	20230802	104200	51246440	5080	5060	5080	5060	837
555	20230802	104100	47010220	5060	5060	5060	5060	1450
556	20230802	104000	39673220	5090	5090	5090	5090	0
557	20230802	103900	39673220	5090	5090	5090	5090	200
558	20230802	103800	38655220	5090	5100	5100	5090	627
559	20230802	103700	35463770	5100	5100	5100	5100	0
560	20230802	103600	35463770	5100	5100	5100	5100	0
561	20230802	103500	35463770	5100	5100	5100	5100	242
562	20230802	103400	34229570	5140	5140	5140	5140	0
563	20230802	103300	34229570	5140	5140	5140	5140	0
564	20230802	103200	34229570	5140	5140	5140	5140	0
565	20230802	103100	34229570	5140	5140	5140	5140	0
566	20230802	103000	34229570	5140	5140	5140	5140	0
567	20230802	102900	34229570	5140	5140	5140	5140	0
568	20230802	102800	34229570	5140	5140	5140	5140	0
569	20230802	102700	34229570	5140	5140	5140	5140	0
570	20230802	102600	34229570	5140	5100	5140	5100	75
571	20230802	102500	33847030	5090	5090	5090	5090	10
572	20230802	102400	33796130	5100	5100	5100	5100	0
573	20230802	102300	33796130	5100	5100	5100	5100	0
574	20230802	102200	33796130	5100	5100	5100	5100	0
575	20230802	102100	33796130	5100	5100	5100	5100	112
576	20230802	102000	33224930	5100	5120	5120	5100	1300
577	20230802	101900	26594270	5140	5120	5140	5120	501
578	20230802	101800	24029130	5120	5120	5120	5120	0
579	20230802	101700	24029130	5120	5120	5120	5120	1
580	20230802	101600	24024010	5160	5160	5160	5160	0
581	20230802	101500	24024010	5160	5160	5160	5160	0
582	20230802	101400	24024010	5160	5160	5160	5160	1
583	20230802	101300	24018850	5120	5120	5120	5120	0
584	20230802	101200	24018850	5120	5120	5120	5120	0
585	20230802	101100	24018850	5120	5170	5170	5120	101
586	20230802	101000	23501660	5130	5140	5140	5130	790
587	20230802	100900	19448520	5140	5140	5140	5140	0
588	20230802	100800	19448520	5140	5160	5160	5140	10
589	20230802	100700	19397100	5170	5170	5170	5170	0
590	20230802	100600	19397100	5170	5170	5170	5170	0
591	20230802	100500	19397100	5170	5170	5170	5170	0
592	20230802	100400	19397100	5170	5170	5170	5170	33
593	20230802	100300	19226490	5170	5170	5170	5170	0
594	20230802	100200	19226490	5170	5170	5170	5170	0
595	20230802	100100	19226490	5170	5170	5170	5170	0
596	20230802	100000	19226490	5170	5170	5170	5170	213
597	20230802	095900	18125280	5170	5170	5170	5170	533
598	20230802	095800	15369670	5160	5180	5180	5130	1001
599	20230802	095700	10218370	5190	5190	5190	5190	0
600	20230802	095600	10218370	5190	5190	5190	5190	0
601	20230802	095500	10218370	5190	5190	5190	5190	0
602	20230802	095400	10218370	5190	5190	5190	5190	1
603	20230802	095300	10213180	5190	5190	5190	5190	0
604	20230802	095200	10213180	5190	5190	5190	5190	1
605	20230802	095100	10207990	5160	5130	5200	5130	392
606	20230802	095000	8180480	5150	5150	5150	5150	0
607	20230802	094900	8180480	5150	5150	5150	5150	0
608	20230802	094800	8180480	5150	5150	5150	5150	0
609	20230802	094700	8180480	5150	5150	5150	5150	0
610	20230802	094600	8180480	5150	5150	5150	5150	3
611	20230802	094500	8165030	5170	5170	5170	5170	1
612	20230802	094400	8159860	5150	5170	5170	5150	115
613	20230802	094300	7567570	5170	5170	5170	5170	0
614	20230802	094200	7567570	5170	5170	5170	5170	0
615	20230802	094100	7567570	5170	5170	5170	5170	90
616	20230802	094000	7102270	5180	5180	5180	5180	0
617	20230802	093900	7102270	5180	5180	5180	5180	0
618	20230802	093800	7102270	5180	5180	5180	5180	1
619	20230802	093700	7097090	5180	5180	5180	5180	0
620	20230802	093600	7097090	5180	5180	5180	5180	1
621	20230802	093500	7091910	5170	5170	5170	5170	5
622	20230802	093400	7066060	5200	5200	5200	5200	0
623	20230802	093300	7066060	5200	5190	5200	5190	8
624	20230802	093200	7024490	5170	5200	5200	5170	101
625	20230802	093100	6500430	5200	5200	5200	5200	1
626	20230802	093000	6495230	5210	5210	5210	5210	0
627	20230802	092900	6495230	5210	5210	5210	5210	0
628	20230802	092800	6495230	5210	5210	5210	5210	0
629	20230802	092700	6495230	5210	5210	5210	5210	8
630	20230802	092600	6453550	5210	5210	5210	5210	8
631	20230802	092500	6411870	5210	5210	5210	5210	0
632	20230802	092400	6411870	5210	5210	5210	5210	0
633	20230802	092300	6411870	5210	5210	5210	5210	0
634	20230802	092200	6411870	5210	5200	5210	5200	571
635	20230802	092100	3442660	5200	5200	5200	5200	80
636	20230802	092000	3026660	5200	5200	5200	5200	100
637	20230802	091900	2506660	5200	5200	5200	5200	1
638	20230802	091800	2501460	5190	5190	5190	5190	10
639	20230802	091700	2449560	5190	5190	5190	5190	0
640	20230802	091600	2449560	5190	5190	5190	5190	1
641	20230802	091500	2444370	5190	5190	5190	5190	36
642	20230802	091400	2257530	5200	5200	5200	5170	272
643	20230802	091300	848240	5200	5200	5200	5200	0
644	20230802	091200	848240	5200	5200	5200	5200	5
645	20230802	091100	822240	5190	5190	5190	5190	1
646	20230802	091000	817050	5170	5170	5170	5170	0
647	20230802	090900	817050	5170	5170	5170	5170	40
648	20230802	090800	610250	5200	5200	5200	5200	0
649	20230802	090700	610250	5200	5200	5200	5200	0
650	20230802	090600	610250	5200	5200	5200	5200	1
651	20230802	090500	605050	5200	5200	5200	5200	0
652	20230802	090400	605050	5200	5190	5200	5190	5
653	20230802	090300	579070	5200	5200	5200	5200	0
654	20230802	090200	579070	5200	5200	5200	5200	0
655	20230802	090100	579070	5200	5200	5200	5200	0
656	20230802	090000	579070	5200	5170	5200	5170	112