KissMeData/014100/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	185400	38086940	2850	2850	2850	2850	91
3	20230802	185300	38086940	2850	2850	2850	2850	0
4	20230802	185200	38086940	2850	2850	2850	2850	0
5	20230802	185100	38086940	2850	2850	2850	2850	0
6	20230802	185000	38086940	2850	2850	2850	2850	0
7	20230802	184900	38086940	2850	2850	2850	2850	0
8	20230802	184800	38086940	2850	2850	2850	2850	0
9	20230802	184700	38086940	2850	2850	2850	2850	0
10	20230802	184600	38086940	2850	2850	2850	2850	0
11	20230802	184500	38086940	2850	2850	2850	2850	0
12	20230802	184400	38086940	2850	2850	2850	2850	0
13	20230802	184300	38086940	2850	2850	2850	2850	0
14	20230802	184200	38086940	2850	2850	2850	2850	0
15	20230802	184100	38086940	2850	2850	2850	2850	0
16	20230802	184000	38086940	2850	2850	2850	2850	0
17	20230802	183900	38086940	2850	2850	2850	2850	0
18	20230802	183800	38086940	2850	2850	2850	2850	0
19	20230802	183700	38086940	2850	2850	2850	2850	0
20	20230802	183600	38086940	2850	2850	2850	2850	0
21	20230802	183500	38086940	2850	2850	2850	2850	0
22	20230802	183400	38086940	2850	2850	2850	2850	0
23	20230802	183300	38086940	2850	2850	2850	2850	0
24	20230802	183200	38086940	2850	2850	2850	2850	0
25	20230802	183100	38086940	2850	2850	2850	2850	0
26	20230802	183000	38086940	2850	2850	2850	2850	0
27	20230802	182900	38086940	2850	2850	2850	2850	0
28	20230802	182800	38086940	2850	2850	2850	2850	0
29	20230802	182700	38086940	2850	2850	2850	2850	0
30	20230802	182600	38086940	2850	2850	2850	2850	0
31	20230802	182500	38086940	2850	2850	2850	2850	0
32	20230802	182400	38086940	2850	2850	2850	2850	91
33	20230802	182300	38086940	2850	2850	2850	2850	0
34	20230802	182200	38086940	2850	2850	2850	2850	0
35	20230802	182100	38086940	2850	2850	2850	2850	0
36	20230802	182000	38086940	2850	2850	2850	2850	0
37	20230802	181900	38086940	2850	2850	2850	2850	0
38	20230802	181800	38086940	2850	2850	2850	2850	0
39	20230802	181700	38086940	2850	2850	2850	2850	0
40	20230802	181600	38086940	2850	2850	2850	2850	0
41	20230802	181500	38086940	2850	2850	2850	2850	0
42	20230802	181400	38086940	2850	2850	2850	2850	0
43	20230802	181300	38086940	2850	2850	2850	2850	0
44	20230802	181200	38086940	2850	2850	2850	2850	0
45	20230802	181100	38086940	2850	2850	2850	2850	0
46	20230802	181000	38086940	2850	2850	2850	2850	0
47	20230802	180900	38086940	2850	2850	2850	2850	0
48	20230802	180800	38086940	2850	2850	2850	2850	0
49	20230802	180700	38086940	2850	2850	2850	2850	0
50	20230802	180600	38086940	2850	2850	2850	2850	0
51	20230802	180500	38086940	2850	2850	2850	2850	0
52	20230802	180400	38086940	2850	2850	2850	2850	0
53	20230802	180300	38086940	2850	2850	2850	2850	0
54	20230802	180200	38086940	2850	2850	2850	2850	0
55	20230802	180100	38086940	2850	2850	2850	2850	0
56	20230802	180000	38086940	2850	2850	2850	2850	0
57	20230802	175900	38086940	2850	2850	2850	2850	0
58	20230802	175800	38086940	2850	2850	2850	2850	0
59	20230802	175700	38086940	2850	2850	2850	2850	0
60	20230802	175600	38086940	2850	2850	2850	2850	0
61	20230802	175500	38086940	2850	2850	2850	2850	0
62	20230802	175400	38086940	2850	2850	2850	2850	91
63	20230802	175300	38086940	2850	2850	2850	2850	0
64	20230802	175200	38086940	2850	2850	2850	2850	0
65	20230802	175100	38086940	2850	2850	2850	2850	0
66	20230802	175000	38086940	2850	2850	2850	2850	0
67	20230802	174900	38086940	2850	2850	2850	2850	0
68	20230802	174800	38086940	2850	2850	2850	2850	0
69	20230802	174700	38086940	2850	2850	2850	2850	0
70	20230802	174600	38086940	2850	2850	2850	2850	0
71	20230802	174500	38086940	2850	2850	2850	2850	0
72	20230802	174400	38086940	2850	2850	2850	2850	0
73	20230802	174300	38086940	2850	2850	2850	2850	0
74	20230802	174200	38086940	2850	2850	2850	2850	0
75	20230802	174100	38086940	2850	2850	2850	2850	0
76	20230802	174000	38086940	2850	2850	2850	2850	0
77	20230802	173900	38086940	2850	2850	2850	2850	0
78	20230802	173800	38086940	2850	2850	2850	2850	0
79	20230802	173700	38086940	2850	2850	2850	2850	0
80	20230802	173600	38086940	2850	2850	2850	2850	0
81	20230802	173500	38086940	2850	2850	2850	2850	0
82	20230802	173400	38086940	2850	2850	2850	2850	0
83	20230802	173300	38086940	2850	2850	2850	2850	0
84	20230802	173200	38086940	2850	2850	2850	2850	0
85	20230802	173100	38086940	2850	2850	2850	2850	0
86	20230802	173000	38086940	2850	2850	2850	2850	0
87	20230802	172900	38086940	2850	2850	2850	2850	0
88	20230802	172800	38086940	2850	2850	2850	2850	0
89	20230802	172700	38086940	2850	2850	2850	2850	0
90	20230802	172600	38086940	2850	2850	2850	2850	0
91	20230802	172500	38086940	2850	2850	2850	2850	0
92	20230802	172400	38086940	2850	2850	2850	2850	91
93	20230802	172300	38086940	2850	2850	2850	2850	0
94	20230802	172200	38086940	2850	2850	2850	2850	0
95	20230802	172100	38086940	2850	2850	2850	2850	0
96	20230802	172000	38086940	2850	2850	2850	2850	0
97	20230802	171900	38086940	2850	2850	2850	2850	0
98	20230802	171800	38086940	2850	2850	2850	2850	0
99	20230802	171700	38086940	2850	2850	2850	2850	0
100	20230802	171600	38086940	2850	2850	2850	2850	0
101	20230802	171500	38086940	2850	2850	2850	2850	0
102	20230802	171400	38086940	2850	2850	2850	2850	0
103	20230802	171300	38086940	2850	2850	2850	2850	0
104	20230802	171200	38086940	2850	2850	2850	2850	0
105	20230802	171100	38086940	2850	2850	2850	2850	0
106	20230802	171000	38086940	2850	2850	2850	2850	0
107	20230802	170900	38086940	2850	2850	2850	2850	0
108	20230802	170800	38086940	2850	2850	2850	2850	0
109	20230802	170700	38086940	2850	2850	2850	2850	0
110	20230802	170600	38086940	2850	2850	2850	2850	0
111	20230802	170500	38086940	2850	2850	2850	2850	0
112	20230802	170400	38086940	2850	2850	2850	2850	0
113	20230802	170300	38086940	2850	2850	2850	2850	0
114	20230802	170200	38086940	2850	2850	2850	2850	0
115	20230802	170100	38086940	2850	2850	2850	2850	0
116	20230802	170000	38086940	2850	2850	2850	2850	0
117	20230802	165900	38086940	2850	2850	2850	2850	0
118	20230802	165800	38086940	2850	2850	2850	2850	0
119	20230802	165700	38086940	2850	2850	2850	2850	0
120	20230802	165600	38086940	2850	2850	2850	2850	0
121	20230802	165500	38086940	2850	2850	2850	2850	0
122	20230802	165400	38086940	2850	2850	2850	2850	91
123	20230802	165300	38086940	2850	2850	2850	2850	0
124	20230802	165200	38086940	2850	2850	2850	2850	0
125	20230802	165100	38086940	2850	2850	2850	2850	0
126	20230802	165000	38086940	2850	2850	2850	2850	0
127	20230802	164900	38086940	2850	2850	2850	2850	0
128	20230802	164800	38086940	2850	2850	2850	2850	0
129	20230802	164700	38086940	2850	2850	2850	2850	0
130	20230802	164600	38086940	2850	2850	2850	2850	0
131	20230802	164500	38086940	2850	2850	2850	2850	0
132	20230802	164400	38086940	2850	2850	2850	2850	0
133	20230802	164300	38086940	2850	2850	2850	2850	0
134	20230802	164200	38086940	2850	2850	2850	2850	0
135	20230802	164100	38086940	2850	2850	2850	2850	0
136	20230802	164000	38086940	2850	2850	2850	2850	0
137	20230802	163900	38086940	2850	2850	2850	2850	0
138	20230802	163800	38086940	2850	2850	2850	2850	0
139	20230802	163700	38086940	2850	2850	2850	2850	0
140	20230802	163600	38086940	2850	2850	2850	2850	0
141	20230802	163500	38086940	2850	2850	2850	2850	0
142	20230802	163400	38086940	2850	2850	2850	2850	0
143	20230802	163300	38086940	2850	2850	2850	2850	0
144	20230802	163200	38086940	2850	2850	2850	2850	0
145	20230802	163100	38086940	2850	2850	2850	2850	0
146	20230802	163000	38086940	2850	2850	2850	2850	0
147	20230802	162900	38086940	2850	2850	2850	2850	0
148	20230802	162800	38086940	2850	2850	2850	2850	0
149	20230802	162700	38086940	2850	2850	2850	2850	0
150	20230802	162600	38086940	2850	2850	2850	2850	0
151	20230802	162500	38086940	2850	2850	2850	2850	0
152	20230802	162400	38086940	2850	2850	2850	2850	91
153	20230802	162300	38086940	2850	2850	2850	2850	0
154	20230802	162200	38086940	2850	2850	2850	2850	0
155	20230802	162100	38086940	2850	2850	2850	2850	0
156	20230802	162000	38086940	2850	2850	2850	2850	0
157	20230802	161900	38086940	2850	2850	2850	2850	0
158	20230802	161800	38086940	2850	2850	2850	2850	0
159	20230802	161700	38086940	2850	2850	2850	2850	0
160	20230802	161600	38086940	2850	2850	2850	2850	0
161	20230802	161500	38086940	2850	2850	2850	2850	0
162	20230802	161400	38086940	2850	2850	2850	2850	0
163	20230802	161300	38086940	2850	2850	2850	2850	0
164	20230802	161200	38086940	2850	2850	2850	2850	0
165	20230802	161100	38086940	2850	2850	2850	2850	0
166	20230802	161000	38086940	2850	2850	2850	2850	0
167	20230802	160900	38086940	2850	2850	2850	2850	0
168	20230802	160800	38086940	2850	2850	2850	2850	0
169	20230802	160700	38086940	2850	2850	2850	2850	0
170	20230802	160600	38086940	2850	2850	2850	2850	0
171	20230802	160500	38086940	2850	2850	2850	2850	0
172	20230802	160400	38086940	2850	2850	2850	2850	0
173	20230802	160300	38086940	2850	2850	2850	2850	0
174	20230802	160200	38086940	2850	2850	2850	2850	0
175	20230802	160100	38086940	2850	2850	2850	2850	0
176	20230802	160000	38086940	2850	2850	2850	2850	0
177	20230802	155900	38086940	2850	2850	2850	2850	0
178	20230802	155800	38086940	2850	2850	2850	2850	0
179	20230802	155700	38086940	2850	2850	2850	2850	0
180	20230802	155600	38086940	2850	2850	2850	2850	0
181	20230802	155500	38086940	2850	2850	2850	2850	0
182	20230802	155400	38086940	2850	2850	2850	2850	91
183	20230802	155300	38086940	2850	2850	2850	2850	0
184	20230802	155200	38086940	2850	2850	2850	2850	0
185	20230802	155100	38086940	2850	2850	2850	2850	0
186	20230802	155000	38086940	2850	2850	2850	2850	0
187	20230802	154900	38086940	2850	2850	2850	2850	0
188	20230802	154800	38086940	2850	2850	2850	2850	0
189	20230802	154700	38086940	2850	2850	2850	2850	0
190	20230802	154600	38086940	2850	2850	2850	2850	0
191	20230802	154500	38086940	2850	2850	2850	2850	0
192	20230802	154400	38086940	2850	2850	2850	2850	0
193	20230802	154300	38086940	2850	2850	2850	2850	0
194	20230802	154200	38086940	2850	2850	2850	2850	0
195	20230802	154100	38086940	2850	2850	2850	2850	0
196	20230802	154000	38086940	2850	2850	2850	2850	0
197	20230802	153900	38086940	2850	2850	2850	2850	0
198	20230802	153800	38086940	2850	2850	2850	2850	0
199	20230802	153700	38086940	2850	2850	2850	2850	0
200	20230802	153600	38086940	2850	2850	2850	2850	0
201	20230802	153500	38086940	2850	2850	2850	2850	0
202	20230802	153400	38086940	2850	2850	2850	2850	0
203	20230802	153300	38086940	2850	2850	2850	2850	0
204	20230802	153200	38086940	2850	2850	2850	2850	0
205	20230802	153100	38086940	2850	2850	2850	2850	0
206	20230802	153000	38086940	2850	2850	2850	2850	91
207	20230802	152900	37827590	2855	2855	2855	2855	0
208	20230802	152800	37827590	2855	2855	2855	2855	0
209	20230802	152700	37827590	2855	2855	2855	2855	0
210	20230802	152600	37827590	2855	2855	2855	2855	0
211	20230802	152500	37827590	2855	2855	2855	2855	0
212	20230802	152400	37827590	2855	2855	2855	2855	0
213	20230802	152300	37827590	2855	2855	2855	2855	0
214	20230802	152200	37827590	2855	2855	2855	2855	0
215	20230802	152100	37827590	2855	2855	2855	2855	0
216	20230802	152000	37827590	2855	2855	2855	2855	0
217	20230802	151900	37827590	2855	2855	2855	2855	0
218	20230802	151800	37827590	2855	2850	2855	2850	10
219	20230802	151700	37799045	2845	2845	2845	2845	0
220	20230802	151600	37799045	2845	2845	2845	2845	10
221	20230802	151500	37770595	2835	2845	2845	2835	241
222	20230802	151400	37085755	2850	2850	2850	2850	0
223	20230802	151300	37085755	2850	2850	2850	2850	0
224	20230802	151200	37085755	2850	2870	2870	2850	428
225	20230802	151100	35865665	2855	2855	2855	2855	50
226	20230802	151000	35722915	2870	2870	2870	2870	0
227	20230802	150900	35722915	2870	2870	2870	2870	0
228	20230802	150800	35722915	2870	2855	2870	2855	33
229	20230802	150700	35628265	2855	2855	2855	2855	6
230	20230802	150600	35611135	2870	2870	2870	2870	0
231	20230802	150500	35611135	2870	2870	2870	2870	0
232	20230802	150400	35611135	2870	2870	2870	2870	0
233	20230802	150300	35611135	2870	2870	2870	2870	0
234	20230802	150200	35611135	2870	2870	2870	2870	0
235	20230802	150100	35611135	2870	2870	2870	2870	0
236	20230802	150000	35611135	2870	2870	2870	2870	0
237	20230802	145900	35611135	2870	2870	2870	2870	0
238	20230802	145800	35611135	2870	2870	2870	2870	0
239	20230802	145700	35611135	2870	2870	2870	2870	0
240	20230802	145600	35611135	2870	2860	2870	2850	892
241	20230802	145500	33068105	2875	2875	2875	2875	0
242	20230802	145400	33068105	2875	2875	2875	2875	0
243	20230802	145300	33068105	2875	2855	2875	2855	336
244	20230802	145200	32107380	2850	2850	2850	2850	423
245	20230802	145100	30901830	2850	2850	2850	2850	0
246	20230802	145000	30901830	2850	2850	2850	2850	0
247	20230802	144900	30901830	2850	2850	2850	2850	0
248	20230802	144800	30901830	2850	2850	2850	2850	0
249	20230802	144700	30901830	2850	2850	2850	2850	0
250	20230802	144600	30901830	2850	2850	2850	2850	0
251	20230802	144500	30901830	2850	2850	2850	2850	0
252	20230802	144400	30901830	2850	2850	2850	2850	0
253	20230802	144300	30901830	2850	2850	2850	2850	0
254	20230802	144200	30901830	2850	2850	2850	2850	0
255	20230802	144100	30901830	2850	2850	2850	2850	0
256	20230802	144000	30901830	2850	2850	2850	2850	0
257	20230802	143900	30901830	2850	2855	2855	2850	189
258	20230802	143800	30363100	2870	2870	2870	2870	0
259	20230802	143700	30363100	2870	2870	2870	2870	0
260	20230802	143600	30363100	2870	2855	2870	2855	59
261	20230802	143500	30194280	2870	2870	2870	2870	0
262	20230802	143400	30194280	2870	2870	2870	2870	0
263	20230802	143300	30194280	2870	2870	2870	2870	0
264	20230802	143200	30194280	2870	2870	2870	2870	0
265	20230802	143100	30194280	2870	2870	2870	2870	55
266	20230802	143000	30036430	2850	2870	2870	2850	178
267	20230802	142900	29526250	2870	2870	2870	2870	0
268	20230802	142800	29526250	2870	2870	2870	2870	0
269	20230802	142700	29526250	2870	2870	2870	2870	0
270	20230802	142600	29526250	2870	2870	2870	2870	0
271	20230802	142500	29526250	2870	2870	2870	2870	0
272	20230802	142400	29526250	2870	2870	2870	2870	0
273	20230802	142300	29526250	2870	2870	2870	2870	0
274	20230802	142200	29526250	2870	2870	2870	2870	0
275	20230802	142100	29526250	2870	2870	2870	2870	0
276	20230802	142000	29526250	2870	2870	2870	2870	0
277	20230802	141900	29526250	2870	2870	2870	2870	0
278	20230802	141800	29526250	2870	2870	2870	2870	5
279	20230802	141700	29511900	2875	2875	2875	2875	0
280	20230802	141600	29511900	2875	2875	2875	2875	0
281	20230802	141500	29511900	2875	2875	2875	2875	0
282	20230802	141400	29511900	2875	2875	2875	2875	0
283	20230802	141300	29511900	2875	2875	2875	2875	0
284	20230802	141200	29511900	2875	2875	2875	2875	0
285	20230802	141100	29511900	2875	2875	2875	2875	0
286	20230802	141000	29511900	2875	2875	2875	2875	0
287	20230802	140900	29511900	2875	2875	2875	2875	0
288	20230802	140800	29511900	2875	2875	2875	2875	0
289	20230802	140700	29511900	2875	2875	2875	2875	0
290	20230802	140600	29511900	2875	2875	2875	2875	0
291	20230802	140500	29511900	2875	2875	2875	2875	0
292	20230802	140400	29511900	2875	2875	2875	2875	0
293	20230802	140300	29511900	2875	2875	2875	2875	0
294	20230802	140200	29511900	2875	2875	2875	2875	0
295	20230802	140100	29511900	2875	2875	2875	2875	0
296	20230802	140000	29511900	2875	2875	2875	2875	0
297	20230802	135900	29511900	2875	2875	2875	2875	0
298	20230802	135800	29511900	2875	2875	2875	2875	0
299	20230802	135700	29511900	2875	2855	2875	2855	79
300	20230802	135600	29286180	2860	2860	2860	2860	0
301	20230802	135500	29286180	2860	2860	2860	2860	0
302	20230802	135400	29286180	2860	2860	2860	2860	0
303	20230802	135300	29286180	2860	2860	2860	2860	0
304	20230802	135200	29286180	2860	2860	2860	2860	0
305	20230802	135100	29286180	2860	2860	2860	2860	0
306	20230802	135000	29286180	2860	2860	2860	2860	10
307	20230802	134900	29257580	2840	2840	2840	2840	2
308	20230802	134800	29251900	2870	2840	2870	2840	250
309	20230802	134700	28541600	2845	2845	2845	2845	11
310	20230802	134600	28510305	2870	2870	2870	2870	0
311	20230802	134500	28510305	2870	2840	2870	2835	174
312	20230802	134400	28014515	2845	2845	2875	2845	227
313	20230802	134300	27367930	2850	2850	2850	2850	0
314	20230802	134200	27367930	2850	2850	2850	2850	0
315	20230802	134100	27367930	2850	2850	2850	2850	0
316	20230802	134000	27367930	2850	2850	2850	2850	0
317	20230802	133900	27367930	2850	2850	2850	2850	0
318	20230802	133800	27367930	2850	2850	2850	2850	0
319	20230802	133700	27367930	2850	2850	2850	2850	0
320	20230802	133600	27367930	2850	2850	2850	2850	0
321	20230802	133500	27367930	2850	2850	2850	2850	0
322	20230802	133400	27367930	2850	2850	2850	2850	0
323	20230802	133300	27367930	2850	2850	2850	2850	0
324	20230802	133200	27367930	2850	2850	2850	2850	0
325	20230802	133100	27367930	2850	2850	2850	2850	3
326	20230802	133000	27359380	2845	2845	2845	2845	0
327	20230802	132900	27359380	2845	2845	2845	2845	0
328	20230802	132800	27359380	2845	2845	2845	2845	1
329	20230802	132700	27356535	2835	2835	2850	2835	336
330	20230802	132600	26403765	2835	2835	2835	2835	0
331	20230802	132500	26403765	2835	2835	2835	2835	0
332	20230802	132400	26403765	2835	2835	2835	2835	0
333	20230802	132300	26403765	2835	2835	2835	2835	0
334	20230802	132200	26403765	2835	2835	2835	2835	0
335	20230802	132100	26403765	2835	2835	2835	2835	150
336	20230802	132000	25978515	2840	2840	2840	2840	0
337	20230802	131900	25978515	2840	2840	2840	2840	0
338	20230802	131800	25978515	2840	2840	2840	2840	0
339	20230802	131700	25978515	2840	2840	2840	2840	106
340	20230802	131600	25677475	2845	2845	2845	2845	0
341	20230802	131500	25677475	2845	2845	2845	2845	0
342	20230802	131400	25677475	2845	2845	2845	2845	0
343	20230802	131300	25677475	2845	2845	2845	2845	0
344	20230802	131200	25677475	2845	2845	2845	2845	0
345	20230802	131100	25677475	2845	2845	2845	2845	0
346	20230802	131000	25677475	2845	2845	2845	2845	0
347	20230802	130900	25677475	2845	2845	2845	2845	0
348	20230802	130800	25677475	2845	2845	2845	2845	0
349	20230802	130700	25677475	2845	2845	2845	2845	0
350	20230802	130600	25677475	2845	2845	2845	2845	0
351	20230802	130500	25677475	2845	2845	2845	2845	34
352	20230802	130400	25580745	2845	2845	2845	2845	105
353	20230802	130300	25282020	2840	2840	2840	2840	30
354	20230802	130200	25196820	2840	2840	2840	2840	0
355	20230802	130100	25196820	2840	2840	2840	2840	0
356	20230802	130000	25196820	2840	2840	2840	2840	19
357	20230802	125900	25142860	2850	2850	2850	2850	0
358	20230802	125800	25142860	2850	2835	2850	2835	16
359	20230802	125700	25097345	2840	2840	2840	2840	0
360	20230802	125600	25097345	2840	2840	2840	2840	0
361	20230802	125500	25097345	2840	2840	2840	2840	0
362	20230802	125400	25097345	2840	2840	2840	2840	6
363	20230802	125300	25080305	2850	2845	2850	2845	166
364	20230802	125200	24608010	2845	2845	2845	2845	0
365	20230802	125100	24608010	2845	2845	2845	2845	0
366	20230802	125000	24608010	2845	2845	2845	2845	0
367	20230802	124900	24608010	2845	2845	2845	2845	0
368	20230802	124800	24608010	2845	2830	2845	2830	13
369	20230802	124700	24571070	2845	2845	2845	2845	0
370	20230802	124600	24571070	2845	2845	2845	2845	0
371	20230802	124500	24571070	2845	2845	2845	2845	0
372	20230802	124400	24571070	2845	2845	2845	2845	0
373	20230802	124300	24571070	2845	2845	2845	2845	0
374	20230802	124200	24571070	2845	2845	2845	2845	0
375	20230802	124100	24571070	2845	2845	2845	2845	0
376	20230802	124000	24571070	2845	2830	2845	2830	12
377	20230802	123900	24537030	2830	2830	2830	2830	0
378	20230802	123800	24537030	2830	2830	2830	2830	1
379	20230802	123700	24534200	2820	2820	2820	2820	0
380	20230802	123600	24534200	2820	2830	2830	2820	302
381	20230802	123500	23682540	2830	2830	2830	2830	0
382	20230802	123400	23682540	2830	2830	2830	2830	1
383	20230802	123300	23679710	2830	2830	2830	2830	0
384	20230802	123200	23679710	2830	2830	2830	2830	1
385	20230802	123100	23676880	2830	2830	2830	2830	0
386	20230802	123000	23676880	2830	2830	2830	2830	1
387	20230802	122900	23674050	2830	2830	2830	2830	0
388	20230802	122800	23674050	2830	2830	2830	2830	1
389	20230802	122700	23671220	2830	2830	2830	2830	0
390	20230802	122600	23671220	2830	2830	2830	2830	9
391	20230802	122500	23645750	2830	2830	2830	2830	0
392	20230802	122400	23645750	2830	2830	2830	2830	0
393	20230802	122300	23645750	2830	2830	2830	2830	1
394	20230802	122200	23642920	2830	2830	2830	2830	0
395	20230802	122100	23642920	2830	2830	2830	2830	0
396	20230802	122000	23642920	2830	2830	2830	2830	0
397	20230802	121900	23642920	2830	2830	2830	2830	0
398	20230802	121800	23642920	2830	2830	2830	2830	0
399	20230802	121700	23642920	2830	2830	2830	2830	0
400	20230802	121600	23642920	2830	2830	2830	2830	0
401	20230802	121500	23642920	2830	2830	2830	2830	0
402	20230802	121400	23642920	2830	2830	2830	2830	0
403	20230802	121300	23642920	2830	2830	2830	2830	0
404	20230802	121200	23642920	2830	2830	2830	2830	0
405	20230802	121100	23642920	2830	2830	2830	2830	0
406	20230802	121000	23642920	2830	2830	2830	2830	0
407	20230802	120900	23642920	2830	2830	2830	2830	1
408	20230802	120800	23640090	2815	2825	2825	2815	210
409	20230802	120700	23048720	2830	2830	2830	2830	9
410	20230802	120600	23023250	2845	2845	2845	2845	0
411	20230802	120500	23023250	2845	2845	2845	2845	0
412	20230802	120400	23023250	2845	2845	2845	2845	0
413	20230802	120300	23023250	2845	2845	2845	2845	0
414	20230802	120200	23023250	2845	2845	2845	2845	0
415	20230802	120100	23023250	2845	2845	2845	2845	0
416	20230802	120000	23023250	2845	2845	2845	2845	0
417	20230802	115900	23023250	2845	2845	2845	2845	2
418	20230802	115800	23017560	2825	2825	2825	2825	0
419	20230802	115700	23017560	2825	2825	2825	2825	0
420	20230802	115600	23017560	2825	2825	2825	2825	0
421	20230802	115500	23017560	2825	2825	2825	2825	0
422	20230802	115400	23017560	2825	2825	2825	2825	0
423	20230802	115300	23017560	2825	2825	2825	2825	0
424	20230802	115200	23017560	2825	2825	2825	2825	0
425	20230802	115100	23017560	2825	2825	2825	2825	0
426	20230802	115000	23017560	2825	2825	2825	2825	0
427	20230802	114900	23017560	2825	2835	2835	2825	570
428	20230802	114800	21403865	2840	2840	2840	2840	0
429	20230802	114700	21403865	2840	2840	2840	2840	0
430	20230802	114600	21403865	2840	2840	2840	2840	0
431	20230802	114500	21403865	2840	2840	2840	2840	0
432	20230802	114400	21403865	2840	2840	2840	2840	0
433	20230802	114300	21403865	2840	2840	2840	2840	0
434	20230802	114200	21403865	2840	2840	2840	2840	0
435	20230802	114100	21403865	2840	2840	2840	2840	0
436	20230802	114000	21403865	2840	2840	2840	2840	0
437	20230802	113900	21403865	2840	2840	2840	2840	0
438	20230802	113800	21403865	2840	2840	2840	2840	82
439	20230802	113700	21170985	2840	2840	2840	2840	0
440	20230802	113600	21170985	2840	2845	2845	2840	433
441	20230802	113500	19939175	2850	2850	2850	2850	0
442	20230802	113400	19939175	2850	2850	2850	2850	0
443	20230802	113300	19939175	2850	2850	2850	2850	0
444	20230802	113200	19939175	2850	2850	2850	2850	0
445	20230802	113100	19939175	2850	2850	2850	2850	0
446	20230802	113000	19939175	2850	2850	2850	2850	0
447	20230802	112900	19939175	2850	2850	2850	2850	0
448	20230802	112800	19939175	2850	2850	2850	2850	0
449	20230802	112700	19939175	2850	2850	2850	2850	0
450	20230802	112600	19939175	2850	2850	2850	2850	8
451	20230802	112500	19916375	2870	2870	2870	2870	0
452	20230802	112400	19916375	2870	2870	2870	2870	74
453	20230802	112300	19703995	2870	2870	2870	2870	0
454	20230802	112200	19703995	2870	2870	2870	2870	0
455	20230802	112100	19703995	2870	2870	2870	2870	0
456	20230802	112000	19703995	2870	2870	2870	2870	0
457	20230802	111900	19703995	2870	2870	2870	2870	0
458	20230802	111800	19703995	2870	2870	2870	2870	0
459	20230802	111700	19703995	2870	2870	2870	2870	0
460	20230802	111600	19703995	2870	2870	2870	2870	0
461	20230802	111500	19703995	2870	2860	2870	2860	6
462	20230802	111400	19686785	2850	2860	2860	2850	400
463	20230802	111300	18546775	2850	2850	2850	2850	0
464	20230802	111200	18546775	2850	2870	2870	2850	680
465	20230802	111100	16601965	2875	2875	2875	2875	99
466	20230802	111000	16317340	2875	2875	2875	2875	0
467	20230802	110900	16317340	2875	2875	2875	2875	0
468	20230802	110800	16317340	2875	2875	2875	2875	1
469	20230802	110700	16314465	2885	2885	2885	2885	0
470	20230802	110600	16314465	2885	2885	2885	2885	0
471	20230802	110500	16314465	2885	2885	2885	2885	0
472	20230802	110400	16314465	2885	2885	2885	2885	0
473	20230802	110300	16314465	2885	2885	2885	2885	0
474	20230802	110200	16314465	2885	2885	2885	2885	0
475	20230802	110100	16314465	2885	2885	2885	2885	0
476	20230802	110000	16314465	2885	2885	2885	2885	0
477	20230802	105900	16314465	2885	2885	2885	2885	0
478	20230802	105800	16314465	2885	2885	2885	2885	0
479	20230802	105700	16314465	2885	2885	2885	2885	0
480	20230802	105600	16314465	2885	2885	2885	2885	0
481	20230802	105500	16314465	2885	2885	2885	2885	0
482	20230802	105400	16314465	2885	2885	2885	2885	0
483	20230802	105300	16314465	2885	2885	2885	2885	0
484	20230802	105200	16314465	2885	2885	2885	2885	13
485	20230802	105100	16276960	2915	2915	2915	2915	0
486	20230802	105000	16276960	2915	2915	2915	2915	0
487	20230802	104900	16276960	2915	2915	2915	2915	0
488	20230802	104800	16276960	2915	2915	2915	2915	0
489	20230802	104700	16276960	2915	2915	2915	2915	0
490	20230802	104600	16276960	2915	2915	2915	2915	0
491	20230802	104500	16276960	2915	2915	2915	2915	0
492	20230802	104400	16276960	2915	2915	2915	2915	0
493	20230802	104300	16276960	2915	2915	2915	2915	0
494	20230802	104200	16276960	2915	2915	2915	2915	0
495	20230802	104100	16276960	2915	2915	2915	2915	0
496	20230802	104000	16276960	2915	2915	2915	2915	0
497	20230802	103900	16276960	2915	2915	2915	2915	0
498	20230802	103800	16276960	2915	2915	2915	2915	0
499	20230802	103700	16276960	2915	2915	2915	2915	0
500	20230802	103600	16276960	2915	2915	2915	2915	1
501	20230802	103500	16274045	2920	2920	2920	2920	0
502	20230802	103400	16274045	2920	2895	2920	2895	42
503	20230802	103300	16151835	2895	2900	2900	2840	1599
504	20230802	103200	11580535	2920	2920	2920	2920	0
505	20230802	103100	11580535	2920	2920	2920	2920	0
506	20230802	103000	11580535	2920	2920	2920	2920	0
507	20230802	102900	11580535	2920	2920	2920	2920	0
508	20230802	102800	11580535	2920	2920	2920	2920	0
509	20230802	102700	11580535	2920	2915	2920	2915	100
510	20230802	102600	11289020	2915	2915	2915	2915	0
511	20230802	102500	11289020	2915	2915	2915	2915	18
512	20230802	102400	11236550	2915	2915	2915	2915	0
513	20230802	102300	11236550	2915	2915	2915	2915	0
514	20230802	102200	11236550	2915	2915	2915	2915	0
515	20230802	102100	11236550	2915	2915	2915	2915	0
516	20230802	102000	11236550	2915	2915	2915	2915	0
517	20230802	101900	11236550	2915	2915	2915	2915	0
518	20230802	101800	11236550	2915	2915	2915	2915	0
519	20230802	101700	11236550	2915	2915	2915	2915	0
520	20230802	101600	11236550	2915	2915	2915	2915	0
521	20230802	101500	11236550	2915	2915	2915	2915	0
522	20230802	101400	11236550	2915	2915	2915	2915	0
523	20230802	101300	11236550	2915	2915	2915	2915	0
524	20230802	101200	11236550	2915	2900	2915	2900	302
525	20230802	101100	10360160	2900	2900	2900	2900	0
526	20230802	101000	10360160	2900	2900	2900	2900	205
527	20230802	100900	9765660	2905	2915	2915	2905	85
528	20230802	100800	9518550	2950	2900	2950	2900	477
529	20230802	100700	8125330	2900	2900	2900	2900	0
530	20230802	100600	8125330	2900	2865	2900	2865	1309
531	20230802	100500	4365630	2865	2865	2865	2865	0
532	20230802	100400	4365630	2865	2865	2865	2865	0
533	20230802	100300	4365630	2865	2865	2865	2865	0
534	20230802	100200	4365630	2865	2865	2865	2865	3
535	20230802	100100	4357035	2860	2860	2860	2860	20
536	20230802	100000	4299835	2860	2860	2860	2860	0
537	20230802	095900	4299835	2860	2860	2860	2860	2
538	20230802	095800	4294115	2860	2860	2860	2860	10
539	20230802	095700	4265515	2860	2860	2860	2860	0
540	20230802	095600	4265515	2860	2860	2860	2860	0
541	20230802	095500	4265515	2860	2860	2860	2860	0
542	20230802	095400	4265515	2860	2860	2860	2860	0
543	20230802	095300	4265515	2860	2860	2860	2860	0
544	20230802	095200	4265515	2860	2860	2860	2860	0
545	20230802	095100	4265515	2860	2860	2860	2860	0
546	20230802	095000	4265515	2860	2860	2860	2860	0
547	20230802	094900	4265515	2860	2860	2860	2860	0
548	20230802	094800	4265515	2860	2860	2860	2860	0
549	20230802	094700	4265515	2860	2860	2860	2860	0
550	20230802	094600	4265515	2860	2860	2860	2860	0
551	20230802	094500	4265515	2860	2860	2860	2860	10
552	20230802	094400	4236915	2865	2865	2865	2865	2
553	20230802	094300	4231185	2850	2850	2850	2850	0
554	20230802	094200	4231185	2850	2850	2850	2850	0
555	20230802	094100	4231185	2850	2850	2850	2850	0
556	20230802	094000	4231185	2850	2850	2850	2850	0
557	20230802	093900	4231185	2850	2850	2850	2850	0
558	20230802	093800	4231185	2850	2850	2850	2850	10
559	20230802	093700	4202685	2865	2865	2865	2865	0
560	20230802	093600	4202685	2865	2865	2865	2865	0
561	20230802	093500	4202685	2865	2865	2865	2865	0
562	20230802	093400	4202685	2865	2865	2865	2865	0
563	20230802	093300	4202685	2865	2865	2865	2865	0
564	20230802	093200	4202685	2865	2865	2865	2865	1
565	20230802	093100	4199820	2875	2875	2875	2875	0
566	20230802	093000	4199820	2875	2875	2875	2875	0
567	20230802	092900	4199820	2875	2875	2875	2875	0
568	20230802	092800	4199820	2875	2875	2875	2875	0
569	20230802	092700	4199820	2875	2875	2875	2875	0
570	20230802	092600	4199820	2875	2875	2875	2875	0
571	20230802	092500	4199820	2875	2875	2875	2875	0
572	20230802	092400	4199820	2875	2875	2875	2875	0
573	20230802	092300	4199820	2875	2875	2875	2875	0
574	20230802	092200	4199820	2875	2875	2875	2875	0
575	20230802	092100	4199820	2875	2875	2875	2875	0
576	20230802	092000	4199820	2875	2875	2875	2875	0
577	20230802	091900	4199820	2875	2875	2875	2875	0
578	20230802	091800	4199820	2875	2875	2875	2875	0
579	20230802	091700	4199820	2875	2875	2875	2875	0
580	20230802	091600	4199820	2875	2875	2875	2875	0
581	20230802	091500	4199820	2875	2875	2875	2875	0
582	20230802	091400	4199820	2875	2875	2875	2875	10
583	20230802	091300	4171070	2845	2845	2845	2845	0
584	20230802	091200	4171070	2845	2845	2845	2845	0
585	20230802	091100	4171070	2845	2845	2845	2845	0
586	20230802	091000	4171070	2845	2845	2845	2845	0
587	20230802	090900	4171070	2845	2845	2845	2845	0
588	20230802	090800	4171070	2845	2845	2845	2845	0
589	20230802	090700	4171070	2845	2845	2845	2845	403
590	20230802	090600	3024535	2875	2875	2875	2875	0
591	20230802	090500	3024535	2875	2875	2875	2875	0
592	20230802	090400	3024535	2875	2875	2875	2875	0
593	20230802	090300	3024535	2875	2875	2875	2875	10
594	20230802	090200	2995785	2845	2845	2845	2845	0
595	20230802	090100	2995785	2845	2845	2845	2845	0
596	20230802	090000	2995785	2845	2845	2845	2845	1053