KissMeData/138070/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200200	322153315	2710	2710	2710	2710	4992
3	20230802	200100	322153315	2710	2710	2710	2710	0
4	20230802	200000	322153315	2710	2710	2710	2710	0
5	20230802	195900	322153315	2710	2710	2710	2710	0
6	20230802	195800	322153315	2710	2710	2710	2710	0
7	20230802	195700	322153315	2710	2710	2710	2710	0
8	20230802	195600	322153315	2710	2710	2710	2710	0
9	20230802	195500	322153315	2710	2710	2710	2710	0
10	20230802	195400	322153315	2710	2710	2710	2710	0
11	20230802	195300	322153315	2710	2710	2710	2710	0
12	20230802	195200	322153315	2710	2710	2710	2710	0
13	20230802	195100	322153315	2710	2710	2710	2710	0
14	20230802	195000	322153315	2710	2710	2710	2710	0
15	20230802	194900	322153315	2710	2710	2710	2710	0
16	20230802	194800	322153315	2710	2710	2710	2710	0
17	20230802	194700	322153315	2710	2710	2710	2710	0
18	20230802	194600	322153315	2710	2710	2710	2710	0
19	20230802	194500	322153315	2710	2710	2710	2710	0
20	20230802	194400	322153315	2710	2710	2710	2710	0
21	20230802	194300	322153315	2710	2710	2710	2710	0
22	20230802	194200	322153315	2710	2710	2710	2710	0
23	20230802	194100	322153315	2710	2710	2710	2710	0
24	20230802	194000	322153315	2710	2710	2710	2710	0
25	20230802	193900	322153315	2710	2710	2710	2710	0
26	20230802	193800	322153315	2710	2710	2710	2710	0
27	20230802	193700	322153315	2710	2710	2710	2710	0
28	20230802	193600	322153315	2710	2710	2710	2710	0
29	20230802	193500	322153315	2710	2710	2710	2710	0
30	20230802	193400	322153315	2710	2710	2710	2710	0
31	20230802	193300	322153315	2710	2710	2710	2710	0
32	20230802	193200	322153315	2710	2710	2710	2710	4992
33	20230802	193100	322153315	2710	2710	2710	2710	0
34	20230802	193000	322153315	2710	2710	2710	2710	0
35	20230802	192900	322153315	2710	2710	2710	2710	0
36	20230802	192800	322153315	2710	2710	2710	2710	0
37	20230802	192700	322153315	2710	2710	2710	2710	0
38	20230802	192600	322153315	2710	2710	2710	2710	0
39	20230802	192500	322153315	2710	2710	2710	2710	0
40	20230802	192400	322153315	2710	2710	2710	2710	0
41	20230802	192300	322153315	2710	2710	2710	2710	0
42	20230802	192200	322153315	2710	2710	2710	2710	0
43	20230802	192100	322153315	2710	2710	2710	2710	0
44	20230802	192000	322153315	2710	2710	2710	2710	0
45	20230802	191900	322153315	2710	2710	2710	2710	0
46	20230802	191800	322153315	2710	2710	2710	2710	0
47	20230802	191700	322153315	2710	2710	2710	2710	0
48	20230802	191600	322153315	2710	2710	2710	2710	0
49	20230802	191500	322153315	2710	2710	2710	2710	0
50	20230802	191400	322153315	2710	2710	2710	2710	0
51	20230802	191300	322153315	2710	2710	2710	2710	0
52	20230802	191200	322153315	2710	2710	2710	2710	0
53	20230802	191100	322153315	2710	2710	2710	2710	0
54	20230802	191000	322153315	2710	2710	2710	2710	0
55	20230802	190900	322153315	2710	2710	2710	2710	0
56	20230802	190800	322153315	2710	2710	2710	2710	0
57	20230802	190700	322153315	2710	2710	2710	2710	0
58	20230802	190600	322153315	2710	2710	2710	2710	0
59	20230802	190500	322153315	2710	2710	2710	2710	0
60	20230802	190400	322153315	2710	2710	2710	2710	0
61	20230802	190300	322153315	2710	2710	2710	2710	0
62	20230802	190200	322153315	2710	2710	2710	2710	4992
63	20230802	190100	322153315	2710	2710	2710	2710	0
64	20230802	190000	322153315	2710	2710	2710	2710	0
65	20230802	185900	322153315	2710	2710	2710	2710	0
66	20230802	185800	322153315	2710	2710	2710	2710	0
67	20230802	185700	322153315	2710	2710	2710	2710	0
68	20230802	185600	322153315	2710	2710	2710	2710	0
69	20230802	185500	322153315	2710	2710	2710	2710	0
70	20230802	185400	322153315	2710	2710	2710	2710	0
71	20230802	185300	322153315	2710	2710	2710	2710	0
72	20230802	185200	322153315	2710	2710	2710	2710	0
73	20230802	185100	322153315	2710	2710	2710	2710	0
74	20230802	185000	322153315	2710	2710	2710	2710	0
75	20230802	184900	322153315	2710	2710	2710	2710	0
76	20230802	184800	322153315	2710	2710	2710	2710	0
77	20230802	184700	322153315	2710	2710	2710	2710	0
78	20230802	184600	322153315	2710	2710	2710	2710	0
79	20230802	184500	322153315	2710	2710	2710	2710	0
80	20230802	184400	322153315	2710	2710	2710	2710	0
81	20230802	184300	322153315	2710	2710	2710	2710	0
82	20230802	184200	322153315	2710	2710	2710	2710	0
83	20230802	184100	322153315	2710	2710	2710	2710	0
84	20230802	184000	322153315	2710	2710	2710	2710	0
85	20230802	183900	322153315	2710	2710	2710	2710	0
86	20230802	183800	322153315	2710	2710	2710	2710	0
87	20230802	183700	322153315	2710	2710	2710	2710	0
88	20230802	183600	322153315	2710	2710	2710	2710	0
89	20230802	183500	322153315	2710	2710	2710	2710	0
90	20230802	183400	322153315	2710	2710	2710	2710	0
91	20230802	183300	322153315	2710	2710	2710	2710	0
92	20230802	183200	322153315	2710	2710	2710	2710	4992
93	20230802	183100	322153315	2710	2710	2710	2710	0
94	20230802	183000	322153315	2710	2710	2710	2710	0
95	20230802	182900	322153315	2710	2710	2710	2710	0
96	20230802	182800	322153315	2710	2710	2710	2710	0
97	20230802	182700	322153315	2710	2710	2710	2710	0
98	20230802	182600	322153315	2710	2710	2710	2710	0
99	20230802	182500	322153315	2710	2710	2710	2710	0
100	20230802	182400	322153315	2710	2710	2710	2710	0
101	20230802	182300	322153315	2710	2710	2710	2710	0
102	20230802	182200	322153315	2710	2710	2710	2710	0
103	20230802	182100	322153315	2710	2710	2710	2710	0
104	20230802	182000	322153315	2710	2710	2710	2710	0
105	20230802	181900	322153315	2710	2710	2710	2710	0
106	20230802	181800	322153315	2710	2710	2710	2710	0
107	20230802	181700	322153315	2710	2710	2710	2710	0
108	20230802	181600	322153315	2710	2710	2710	2710	0
109	20230802	181500	322153315	2710	2710	2710	2710	0
110	20230802	181400	322153315	2710	2710	2710	2710	0
111	20230802	181300	322153315	2710	2710	2710	2710	0
112	20230802	181200	322153315	2710	2710	2710	2710	0
113	20230802	181100	322153315	2710	2710	2710	2710	0
114	20230802	181000	322153315	2710	2710	2710	2710	0
115	20230802	180900	322153315	2710	2710	2710	2710	0
116	20230802	180800	322153315	2710	2710	2710	2710	0
117	20230802	180700	322153315	2710	2710	2710	2710	0
118	20230802	180600	322153315	2710	2710	2710	2710	0
119	20230802	180500	322153315	2710	2710	2710	2710	0
120	20230802	180400	322153315	2710	2710	2710	2710	0
121	20230802	180300	322153315	2710	2710	2710	2710	0
122	20230802	180200	322153315	2710	2710	2710	2710	4992
123	20230802	180100	322153315	2710	2710	2710	2710	0
124	20230802	180000	322153315	2710	2710	2710	2710	0
125	20230802	175900	322153315	2710	2710	2710	2710	0
126	20230802	175800	322153315	2710	2710	2710	2710	0
127	20230802	175700	322153315	2710	2710	2710	2710	0
128	20230802	175600	322153315	2710	2710	2710	2710	0
129	20230802	175500	322153315	2710	2710	2710	2710	0
130	20230802	175400	322153315	2710	2710	2710	2710	0
131	20230802	175300	322153315	2710	2710	2710	2710	0
132	20230802	175200	322153315	2710	2710	2710	2710	0
133	20230802	175100	322153315	2710	2710	2710	2710	0
134	20230802	175000	322153315	2710	2710	2710	2710	0
135	20230802	174900	322153315	2710	2710	2710	2710	0
136	20230802	174800	322153315	2710	2710	2710	2710	0
137	20230802	174700	322153315	2710	2710	2710	2710	0
138	20230802	174600	322153315	2710	2710	2710	2710	0
139	20230802	174500	322153315	2710	2710	2710	2710	0
140	20230802	174400	322153315	2710	2710	2710	2710	0
141	20230802	174300	322153315	2710	2710	2710	2710	0
142	20230802	174200	322153315	2710	2710	2710	2710	0
143	20230802	174100	322153315	2710	2710	2710	2710	0
144	20230802	174000	322153315	2710	2710	2710	2710	0
145	20230802	173900	322153315	2710	2710	2710	2710	0
146	20230802	173800	322153315	2710	2710	2710	2710	0
147	20230802	173700	322153315	2710	2710	2710	2710	0
148	20230802	173600	322153315	2710	2710	2710	2710	0
149	20230802	173500	322153315	2710	2710	2710	2710	0
150	20230802	173400	322153315	2710	2710	2710	2710	0
151	20230802	173300	322153315	2710	2710	2710	2710	0
152	20230802	173200	322153315	2710	2710	2710	2710	4992
153	20230802	173100	322153315	2710	2710	2710	2710	0
154	20230802	173000	322153315	2710	2710	2710	2710	0
155	20230802	172900	322153315	2710	2710	2710	2710	0
156	20230802	172800	322153315	2710	2710	2710	2710	0
157	20230802	172700	322153315	2710	2710	2710	2710	0
158	20230802	172600	322153315	2710	2710	2710	2710	0
159	20230802	172500	322153315	2710	2710	2710	2710	0
160	20230802	172400	322153315	2710	2710	2710	2710	0
161	20230802	172300	322153315	2710	2710	2710	2710	0
162	20230802	172200	322153315	2710	2710	2710	2710	0
163	20230802	172100	322153315	2710	2710	2710	2710	0
164	20230802	172000	322153315	2710	2710	2710	2710	0
165	20230802	171900	322153315	2710	2710	2710	2710	0
166	20230802	171800	322153315	2710	2710	2710	2710	0
167	20230802	171700	322153315	2710	2710	2710	2710	0
168	20230802	171600	322153315	2710	2710	2710	2710	0
169	20230802	171500	322153315	2710	2710	2710	2710	0
170	20230802	171400	322153315	2710	2710	2710	2710	0
171	20230802	171300	322153315	2710	2710	2710	2710	0
172	20230802	171200	322153315	2710	2710	2710	2710	0
173	20230802	171100	322153315	2710	2710	2710	2710	0
174	20230802	171000	322153315	2710	2710	2710	2710	0
175	20230802	170900	322153315	2710	2710	2710	2710	0
176	20230802	170800	322153315	2710	2710	2710	2710	0
177	20230802	170700	322153315	2710	2710	2710	2710	0
178	20230802	170600	322153315	2710	2710	2710	2710	0
179	20230802	170500	322153315	2710	2710	2710	2710	0
180	20230802	170400	322153315	2710	2710	2710	2710	0
181	20230802	170300	322153315	2710	2710	2710	2710	0
182	20230802	170200	322153315	2710	2710	2710	2710	4992
183	20230802	170100	322153315	2710	2710	2710	2710	0
184	20230802	170000	322153315	2710	2710	2710	2710	0
185	20230802	165900	322153315	2710	2710	2710	2710	0
186	20230802	165800	322153315	2710	2710	2710	2710	0
187	20230802	165700	322153315	2710	2710	2710	2710	0
188	20230802	165600	322153315	2710	2710	2710	2710	0
189	20230802	165500	322153315	2710	2710	2710	2710	0
190	20230802	165400	322153315	2710	2710	2710	2710	0
191	20230802	165300	322153315	2710	2710	2710	2710	0
192	20230802	165200	322153315	2710	2710	2710	2710	0
193	20230802	165100	322153315	2710	2710	2710	2710	0
194	20230802	165000	322153315	2710	2710	2710	2710	0
195	20230802	164900	322153315	2710	2710	2710	2710	0
196	20230802	164800	322153315	2710	2710	2710	2710	0
197	20230802	164700	322153315	2710	2710	2710	2710	0
198	20230802	164600	322153315	2710	2710	2710	2710	0
199	20230802	164500	322153315	2710	2710	2710	2710	0
200	20230802	164400	322153315	2710	2710	2710	2710	0
201	20230802	164300	322153315	2710	2710	2710	2710	0
202	20230802	164200	322153315	2710	2710	2710	2710	0
203	20230802	164100	322153315	2710	2710	2710	2710	0
204	20230802	164000	322153315	2710	2710	2710	2710	0
205	20230802	163900	322153315	2710	2710	2710	2710	0
206	20230802	163800	322153315	2710	2710	2710	2710	0
207	20230802	163700	322153315	2710	2710	2710	2710	0
208	20230802	163600	322153315	2710	2710	2710	2710	0
209	20230802	163500	322153315	2710	2710	2710	2710	0
210	20230802	163400	322153315	2710	2710	2710	2710	0
211	20230802	163300	322153315	2710	2710	2710	2710	0
212	20230802	163200	322153315	2710	2710	2710	2710	4992
213	20230802	163100	322153315	2710	2710	2710	2710	0
214	20230802	163000	322153315	2710	2710	2710	2710	0
215	20230802	162900	322153315	2710	2710	2710	2710	0
216	20230802	162800	322153315	2710	2710	2710	2710	0
217	20230802	162700	322153315	2710	2710	2710	2710	0
218	20230802	162600	322153315	2710	2710	2710	2710	0
219	20230802	162500	322153315	2710	2710	2710	2710	0
220	20230802	162400	322153315	2710	2710	2710	2710	0
221	20230802	162300	322153315	2710	2710	2710	2710	0
222	20230802	162200	322153315	2710	2710	2710	2710	0
223	20230802	162100	322153315	2710	2710	2710	2710	0
224	20230802	162000	322153315	2710	2710	2710	2710	0
225	20230802	161900	322153315	2710	2710	2710	2710	0
226	20230802	161800	322153315	2710	2710	2710	2710	0
227	20230802	161700	322153315	2710	2710	2710	2710	0
228	20230802	161600	322153315	2710	2710	2710	2710	0
229	20230802	161500	322153315	2710	2710	2710	2710	0
230	20230802	161400	322153315	2710	2710	2710	2710	0
231	20230802	161300	322153315	2710	2710	2710	2710	0
232	20230802	161200	322153315	2710	2710	2710	2710	0
233	20230802	161100	322153315	2710	2710	2710	2710	0
234	20230802	161000	322153315	2710	2710	2710	2710	0
235	20230802	160900	322153315	2710	2710	2710	2710	0
236	20230802	160800	322153315	2710	2710	2710	2710	0
237	20230802	160700	322153315	2710	2710	2710	2710	0
238	20230802	160600	322153315	2710	2710	2710	2710	0
239	20230802	160500	322153315	2710	2710	2710	2710	0
240	20230802	160400	322153315	2710	2710	2710	2710	0
241	20230802	160300	322153315	2710	2710	2710	2710	0
242	20230802	160200	322153315	2710	2710	2710	2710	4992
243	20230802	160100	322153315	2710	2710	2710	2710	0
244	20230802	160000	322153315	2710	2710	2710	2710	0
245	20230802	155900	322153315	2710	2710	2710	2710	0
246	20230802	155800	322153315	2710	2710	2710	2710	0
247	20230802	155700	322153315	2710	2710	2710	2710	0
248	20230802	155600	322153315	2710	2710	2710	2710	0
249	20230802	155500	322153315	2710	2710	2710	2710	0
250	20230802	155400	322153315	2710	2710	2710	2710	0
251	20230802	155300	322153315	2710	2710	2710	2710	0
252	20230802	155200	322153315	2710	2710	2710	2710	0
253	20230802	155100	322153315	2710	2710	2710	2710	0
254	20230802	155000	322153315	2710	2710	2710	2710	0
255	20230802	154900	322153315	2710	2710	2710	2710	0
256	20230802	154800	322153315	2710	2710	2710	2710	0
257	20230802	154700	322153315	2710	2710	2710	2710	0
258	20230802	154600	322153315	2710	2710	2710	2710	0
259	20230802	154500	322153315	2710	2710	2710	2710	0
260	20230802	154400	322153315	2710	2710	2710	2710	0
261	20230802	154300	322153315	2710	2710	2710	2710	0
262	20230802	154200	322153315	2710	2710	2710	2710	0
263	20230802	154100	322153315	2710	2710	2710	2710	0
264	20230802	154000	322153315	2710	2710	2710	2710	0
265	20230802	153900	322153315	2710	2710	2710	2710	0
266	20230802	153800	322153315	2710	2710	2710	2710	0
267	20230802	153700	322153315	2710	2710	2710	2710	0
268	20230802	153600	322153315	2710	2710	2710	2710	0
269	20230802	153500	322153315	2710	2710	2710	2710	0
270	20230802	153400	322153315	2710	2710	2710	2710	0
271	20230802	153300	322153315	2710	2710	2710	2710	0
272	20230802	153200	322153315	2710	2710	2710	2710	4992
273	20230802	153100	322153315	2710	2710	2710	2710	0
274	20230802	153000	322153315	2710	2710	2710	2710	4992
275	20230802	152900	308624995	2700	2700	2700	2700	0
276	20230802	152800	308624995	2700	2700	2700	2700	0
277	20230802	152700	308624995	2700	2700	2700	2700	0
278	20230802	152600	308624995	2700	2700	2700	2700	0
279	20230802	152500	308624995	2700	2700	2700	2700	0
280	20230802	152400	308624995	2700	2700	2700	2700	0
281	20230802	152300	308624995	2700	2700	2700	2700	0
282	20230802	152200	308624995	2700	2700	2700	2700	0
283	20230802	152100	308624995	2700	2700	2700	2700	0
284	20230802	152000	308624995	2700	2700	2700	2700	0
285	20230802	151900	308624995	2700	2700	2700	2700	19
286	20230802	151800	308573695	2700	2710	2710	2700	7
287	20230802	151700	308554785	2710	2710	2710	2710	1
288	20230802	151600	308552075	2715	2715	2715	2715	101
289	20230802	151500	308277860	2710	2710	2710	2710	1
290	20230802	151400	308275150	2710	2710	2710	2710	111
291	20230802	151300	307974340	2710	2710	2710	2710	66
292	20230802	151200	307795480	2710	2710	2710	2710	0
293	20230802	151100	307795480	2710	2710	2710	2710	3345
294	20230802	151000	298730530	2710	2710	2710	2710	1
295	20230802	150900	298727820	2710	2710	2710	2710	1
296	20230802	150800	298725110	2695	2695	2695	2695	2
297	20230802	150700	298719720	2710	2710	2710	2710	2
298	20230802	150600	298714300	2710	2710	2710	2710	7
299	20230802	150500	298695330	2710	2710	2710	2710	1
300	20230802	150400	298692620	2710	2710	2710	2710	0
301	20230802	150300	298692620	2710	2710	2710	2710	1
302	20230802	150200	298689910	2710	2710	2710	2710	1
303	20230802	150100	298687200	2710	2710	2710	2710	6
304	20230802	150000	298670940	2710	2710	2710	2710	0
305	20230802	145900	298670940	2710	2710	2710	2710	1
306	20230802	145800	298668230	2700	2700	2700	2700	1
307	20230802	145700	298665530	2690	2700	2700	2690	30
308	20230802	145600	298584820	2700	2700	2700	2700	262
309	20230802	145500	297877420	2710	2710	2710	2710	16
310	20230802	145400	297834060	2710	2710	2710	2710	21
311	20230802	145300	297777150	2710	2710	2710	2710	1
312	20230802	145200	297774440	2700	2700	2700	2700	167
313	20230802	145100	297323540	2710	2710	2710	2710	1
314	20230802	145000	297320830	2710	2710	2710	2710	1
315	20230802	144900	297318120	2710	2710	2710	2710	212
316	20230802	144800	296743600	2705	2705	2705	2705	370
317	20230802	144700	295742750	2700	2700	2700	2700	2622
318	20230802	144600	288663350	2700	2700	2700	2700	1
319	20230802	144500	288660650	2700	2700	2700	2700	1
320	20230802	144400	288657950	2700	2700	2700	2700	1
321	20230802	144300	288655250	2700	2705	2705	2700	184
322	20230802	144200	288157970	2710	2710	2710	2710	1
323	20230802	144100	288155260	2710	2700	2710	2700	226
324	20230802	144000	287542990	2700	2695	2700	2695	3991
325	20230802	143900	276777255	2695	2695	2695	2695	30
326	20230802	143800	276696405	2695	2695	2695	2695	1
327	20230802	143700	276693710	2695	2695	2695	2695	1
328	20230802	143600	276691015	2695	2695	2695	2695	1
329	20230802	143500	276688320	2695	2695	2695	2695	0
330	20230802	143400	276688320	2695	2695	2695	2695	1
331	20230802	143300	276685625	2695	2695	2695	2695	3
332	20230802	143200	276677540	2695	2695	2695	2695	1
333	20230802	143100	276674845	2695	2695	2695	2695	0
334	20230802	143000	276674845	2695	2695	2695	2695	1
335	20230802	142900	276672150	2695	2695	2695	2695	1
336	20230802	142800	276669455	2695	2695	2695	2695	1
337	20230802	142700	276666760	2695	2695	2695	2695	0
338	20230802	142600	276666760	2695	2695	2695	2695	1
339	20230802	142500	276664065	2690	2695	2695	2690	6
340	20230802	142400	276647920	2690	2690	2690	2690	118
341	20230802	142300	276330500	2685	2685	2685	2685	27
342	20230802	142200	276258005	2690	2690	2690	2690	1
343	20230802	142100	276255315	2690	2690	2690	2690	1
344	20230802	142000	276252625	2685	2690	2690	2685	21
345	20230802	141900	276196235	2690	2690	2690	2690	0
346	20230802	141800	276196235	2690	2690	2690	2690	13
347	20230802	141700	276161265	2690	2690	2690	2690	1
348	20230802	141600	276158575	2685	2690	2690	2685	302
349	20230802	141500	275347700	2690	2690	2690	2690	101
350	20230802	141400	275076010	2690	2690	2690	2690	0
351	20230802	141300	275076010	2690	2690	2690	2690	1
352	20230802	141200	275073320	2690	2685	2690	2685	2
353	20230802	141100	275067945	2685	2685	2690	2685	6
354	20230802	141000	275051830	2685	2685	2685	2685	32
355	20230802	140900	274965910	2690	2685	2690	2685	95
356	20230802	140800	274710830	2685	2690	2690	2685	142
357	20230802	140700	274329555	2690	2690	2690	2690	1
358	20230802	140600	274326865	2690	2690	2690	2690	0
359	20230802	140500	274326865	2690	2690	2690	2690	1
360	20230802	140400	274324175	2690	2690	2690	2690	1
361	20230802	140300	274321485	2690	2690	2690	2690	1
362	20230802	140200	274318795	2690	2690	2690	2690	0
363	20230802	140100	274318795	2690	2690	2690	2690	1
364	20230802	140000	274316105	2690	2690	2690	2690	1
365	20230802	135900	274313415	2690	2690	2690	2690	1
366	20230802	135800	274310725	2695	2695	2695	2695	0
367	20230802	135700	274310725	2695	2695	2695	2695	1
368	20230802	135600	274308030	2695	2685	2695	2685	2000
369	20230802	135500	268938020	2685	2685	2685	2685	1
370	20230802	135400	268935335	2685	2685	2685	2685	210
371	20230802	135300	268371485	2685	2685	2685	2685	22
372	20230802	135200	268312415	2685	2685	2685	2685	1
373	20230802	135100	268309730	2685	2685	2685	2685	41
374	20230802	135000	268199645	2685	2685	2685	2685	0
375	20230802	134900	268199645	2685	2675	2685	2675	1210
376	20230802	134800	264961005	2685	2685	2685	2685	21
377	20230802	134700	264904620	2680	2685	2685	2680	101
378	20230802	134600	264633935	2685	2685	2685	2685	0
379	20230802	134500	264633935	2685	2685	2685	2685	1
380	20230802	134400	264631250	2685	2685	2685	2685	1
381	20230802	134300	264628565	2685	2685	2685	2685	1
382	20230802	134200	264625880	2675	2685	2685	2675	887
383	20230802	134100	262253145	2675	2675	2675	2675	2
384	20230802	134000	262247795	2680	2685	2685	2680	1027
385	20230802	133900	259495430	2680	2685	2685	2680	2
386	20230802	133800	259490065	2685	2685	2685	2685	101
387	20230802	133700	259218880	2685	2685	2685	2685	625
388	20230802	133600	257540755	2690	2685	2690	2685	383
389	20230802	133500	256512395	2685	2690	2690	2685	3
390	20230802	133400	256504335	2690	2685	2690	2685	23
391	20230802	133300	256442575	2690	2690	2690	2690	198
392	20230802	133200	255909955	2690	2700	2700	2690	601
393	20230802	133100	254293255	2700	2700	2700	2700	1
394	20230802	133000	254290555	2700	2700	2700	2700	1
395	20230802	132900	254287855	2705	2705	2705	2705	0
396	20230802	132800	254287855	2705	2700	2710	2700	301
397	20230802	132700	253473835	2705	2705	2705	2705	1
398	20230802	132600	253471130	2705	2705	2705	2705	1
399	20230802	132500	253468425	2705	2705	2705	2705	0
400	20230802	132400	253468425	2705	2705	2705	2705	1
401	20230802	132300	253465720	2705	2705	2705	2705	1
402	20230802	132200	253463015	2690	2705	2705	2690	101
403	20230802	132100	253191310	2690	2690	2690	2690	0
404	20230802	132000	253191310	2690	2705	2705	2690	301
405	20230802	131900	252381605	2705	2705	2705	2705	1
406	20230802	131800	252378900	2690	2710	2710	2690	201
407	20230802	131700	251838010	2710	2710	2710	2710	0
408	20230802	131600	251838010	2710	2710	2710	2710	1
409	20230802	131500	251835300	2710	2710	2710	2710	1
410	20230802	131400	251832590	2710	2710	2710	2710	1
411	20230802	131300	251829880	2710	2710	2710	2710	1
412	20230802	131200	251827170	2710	2710	2710	2710	0
413	20230802	131100	251827170	2710	2710	2710	2710	1
414	20230802	131000	251824460	2710	2710	2710	2710	1
415	20230802	130900	251821750	2690	2710	2710	2690	11
416	20230802	130800	251792140	2710	2710	2710	2710	0
417	20230802	130700	251792140	2710	2710	2710	2710	1
418	20230802	130600	251789430	2710	2710	2710	2710	1
419	20230802	130500	251786720	2710	2710	2710	2710	1
420	20230802	130400	251784010	2710	2700	2710	2690	12
421	20230802	130300	251751700	2710	2710	2710	2710	1
422	20230802	130200	251748990	2710	2710	2710	2710	1
423	20230802	130100	251746280	2710	2710	2710	2710	1
424	20230802	130000	251743570	2710	2710	2710	2710	0
425	20230802	125900	251743570	2710	2710	2710	2710	1
426	20230802	125800	251740860	2710	2710	2710	2710	1
427	20230802	125700	251738150	2710	2710	2710	2710	1
428	20230802	125600	251735440	2710	2710	2710	2710	0
429	20230802	125500	251735440	2710	2710	2710	2710	1
430	20230802	125400	251732730	2710	2710	2710	2710	1
431	20230802	125300	251730020	2710	2710	2710	2710	1
432	20230802	125200	251727310	2705	2705	2705	2705	0
433	20230802	125100	251727310	2705	2705	2705	2705	1
434	20230802	125000	251724605	2705	2705	2705	2705	1
435	20230802	124900	251721900	2705	2710	2710	2705	556
436	20230802	124800	250217915	2710	2710	2710	2710	0
437	20230802	124700	250217915	2710	2710	2710	2710	1
438	20230802	124600	250215205	2710	2710	2710	2710	1
439	20230802	124500	250212495	2705	2710	2710	2705	730
440	20230802	124400	248237840	2710	2710	2710	2710	0
441	20230802	124300	248237840	2710	2705	2710	2705	163
442	20230802	124200	247796920	2705	2705	2705	2705	2
443	20230802	124100	247791510	2700	2700	2705	2700	108
444	20230802	124000	247499905	2700	2700	2700	2700	101
445	20230802	123900	247227205	2700	2700	2700	2700	0
446	20230802	123800	247227205	2700	2700	2700	2700	1
447	20230802	123700	247224505	2695	2700	2700	2695	102
448	20230802	123600	246949610	2700	2695	2700	2695	101
449	20230802	123500	246677410	2695	2695	2695	2695	100
450	20230802	123400	246407910	2695	2705	2705	2695	101
451	20230802	123300	246135705	2705	2705	2705	2705	1
452	20230802	123200	246133000	2705	2705	2705	2705	1
453	20230802	123100	246130295	2705	2705	2705	2705	0
454	20230802	123000	246130295	2705	2705	2705	2705	1
455	20230802	122900	246127590	2705	2705	2705	2705	1
456	20230802	122800	246124885	2705	2705	2705	2705	1
457	20230802	122700	246122180	2705	2705	2705	2705	0
458	20230802	122600	246122180	2705	2705	2705	2705	2
459	20230802	122500	246116770	2705	2705	2705	2705	1
460	20230802	122400	246114065	2705	2705	2705	2705	2
461	20230802	122300	246108655	2705	2705	2705	2705	200
462	20230802	122200	245567655	2705	2700	2705	2700	3
463	20230802	122100	245559545	2705	2705	2705	2705	1
464	20230802	122000	245556840	2705	2700	2705	2700	101
465	20230802	121900	245284135	2705	2705	2705	2705	0
466	20230802	121800	245284135	2705	2705	2705	2705	1
467	20230802	121700	245281430	2705	2705	2705	2705	1
468	20230802	121600	245278725	2695	2705	2705	2695	1201
469	20230802	121500	242042020	2705	2705	2705	2705	0
470	20230802	121400	242042020	2705	2705	2705	2705	1
471	20230802	121300	242039315	2705	2705	2705	2705	1
472	20230802	121200	242036610	2710	2710	2710	2710	1
473	20230802	121100	242033900	2710	2710	2710	2710	0
474	20230802	121000	242033900	2710	2710	2710	2710	1
475	20230802	120900	242031190	2710	2710	2710	2710	1
476	20230802	120800	242028480	2710	2710	2710	2710	1
477	20230802	120700	242025770	2690	2710	2710	2690	141
478	20230802	120600	241645855	2705	2705	2705	2705	0
479	20230802	120500	241645855	2705	2710	2710	2705	401
480	20230802	120400	240561145	2710	2710	2710	2710	1
481	20230802	120300	240558435	2710	2710	2710	2710	1
482	20230802	120200	240555725	2705	2705	2705	2705	5
483	20230802	120100	240542200	2700	2700	2700	2700	8
484	20230802	120000	240520600	2700	2700	2700	2700	1
485	20230802	115900	240517900	2700	2700	2700	2700	1
486	20230802	115800	240515200	2700	2700	2700	2700	0
487	20230802	115700	240515200	2700	2700	2700	2700	304
488	20230802	115600	239694400	2700	2700	2700	2700	1
489	20230802	115500	239691700	2700	2700	2700	2700	1
490	20230802	115400	239689000	2700	2700	2700	2700	0
491	20230802	115300	239689000	2700	2700	2700	2700	1
492	20230802	115200	239686300	2695	2695	2695	2695	1813
493	20230802	115100	234800265	2695	2695	2695	2695	1
494	20230802	115000	234797570	2675	2690	2690	2675	5136
495	20230802	114900	221018750	2690	2705	2705	2690	31
496	20230802	114800	220935345	2705	2705	2705	2705	1
497	20230802	114700	220932640	2695	2705	2705	2695	1902
498	20230802	114600	215800315	2705	2705	2705	2705	0
499	20230802	114500	215800315	2705	2705	2705	2705	11
500	20230802	114400	215770560	2705	2705	2705	2705	1
501	20230802	114300	215767855	2700	2705	2705	2700	1201
502	20230802	114200	212525150	2710	2710	2710	2710	0
503	20230802	114100	212525150	2710	2700	2710	2700	451
504	20230802	114000	211307440	2710	2710	2710	2705	772
505	20230802	113900	209215475	2710	2710	2710	2710	1
506	20230802	113800	209212765	2710	2705	2710	2705	501
507	20230802	113700	207857555	2710	2710	2710	2710	0
508	20230802	113600	207857555	2710	2710	2710	2710	6
509	20230802	113500	207841295	2710	2710	2710	2710	1
510	20230802	113400	207838585	2710	2710	2710	2710	1
511	20230802	113300	207835875	2705	2705	2705	2705	1
512	20230802	113200	207833170	2700	2705	2705	2700	675
513	20230802	113100	206010470	2705	2705	2705	2705	1
514	20230802	113000	206007765	2705	2710	2710	2705	73
515	20230802	112900	205810295	2700	2700	2700	2700	0
516	20230802	112800	205810295	2700	2710	2710	2700	707
517	20230802	112700	203894335	2710	2710	2710	2710	1
518	20230802	112600	203891625	2705	2710	2710	2705	1331
519	20230802	112500	200291265	2705	2705	2705	2705	390
520	20230802	112400	199236315	2705	2715	2715	2705	1613
521	20230802	112300	194865270	2715	2715	2715	2715	0
522	20230802	112200	194865270	2715	2720	2720	2715	4
523	20230802	112100	194854405	2715	2715	2715	2715	252
524	20230802	112000	194170225	2715	2715	2715	2715	16
525	20230802	111900	194126785	2715	2710	2715	2710	86
526	20230802	111800	193893310	2710	2710	2710	2710	343
527	20230802	111700	192963780	2710	2715	2715	2710	985
528	20230802	111600	190289840	2715	2715	2715	2715	0
529	20230802	111500	190289840	2715	2715	2715	2715	0
530	20230802	111400	190289840	2715	2715	2715	2715	0
531	20230802	111300	190289840	2715	2715	2715	2715	2
532	20230802	111200	190284410	2715	2715	2715	2715	0
533	20230802	111100	190284410	2715	2715	2715	2715	0
534	20230802	111000	190284410	2715	2715	2715	2715	0
535	20230802	110900	190284410	2715	2715	2715	2715	0
536	20230802	110800	190284410	2715	2715	2715	2715	222
537	20230802	110700	189681680	2720	2720	2720	2720	105
538	20230802	110600	189396080	2710	2710	2710	2710	0
539	20230802	110500	189396080	2710	2710	2710	2710	500
540	20230802	110400	188041080	2710	2710	2710	2710	306
541	20230802	110300	187211820	2710	2710	2710	2710	1
542	20230802	110200	187209110	2710	2710	2710	2710	382
543	20230802	110100	186173890	2710	2710	2710	2710	1000
544	20230802	110000	183463890	2715	2715	2715	2715	592
545	20230802	105900	181856610	2720	2720	2720	2720	0
546	20230802	105800	181856610	2720	2720	2720	2720	0
547	20230802	105700	181856610	2720	2720	2720	2720	2
548	20230802	105600	181851170	2720	2720	2720	2720	5
549	20230802	105500	181837570	2720	2720	2720	2720	1231
550	20230802	105400	178489250	2725	2725	2725	2725	125
551	20230802	105300	178148625	2730	2730	2730	2730	0
552	20230802	105200	178148625	2730	2730	2730	2730	222
553	20230802	105100	177542565	2735	2735	2735	2735	0
554	20230802	105000	177542565	2735	2735	2735	2735	12
555	20230802	104900	177509745	2720	2725	2725	2720	3610
556	20230802	104800	167684300	2725	2725	2725	2725	0
557	20230802	104700	167684300	2725	2725	2725	2725	66
558	20230802	104600	167504450	2725	2725	2725	2725	0
559	20230802	104500	167504450	2725	2725	2725	2725	530
560	20230802	104400	166060200	2730	2725	2730	2725	2690
561	20230802	104300	158718000	2730	2730	2730	2730	0
562	20230802	104200	158718000	2730	2730	2730	2730	0
563	20230802	104100	158718000	2730	2730	2730	2730	2000
564	20230802	104000	153258000	2730	2730	2730	2730	2019
565	20230802	103900	147746130	2730	2730	2730	2730	0
566	20230802	103800	147746130	2730	2730	2730	2730	0
567	20230802	103700	147746130	2730	2730	2730	2730	35
568	20230802	103600	147650580	2730	2730	2730	2730	4000
569	20230802	103500	136730580	2730	2730	2730	2730	0
570	20230802	103400	136730580	2730	2730	2730	2730	1327
571	20230802	103300	133107870	2730	2730	2730	2730	0
572	20230802	103200	133107870	2730	2730	2730	2730	1
573	20230802	103100	133105140	2725	2730	2730	2725	39
574	20230802	103000	132998820	2730	2730	2730	2730	0
575	20230802	102900	132998820	2730	2730	2730	2730	0
576	20230802	102800	132998820	2730	2730	2730	2730	0
577	20230802	102700	132998820	2730	2730	2730	2730	438
578	20230802	102600	131803080	2730	2735	2735	2730	260
579	20230802	102500	131093105	2735	2735	2735	2735	135
580	20230802	102400	130723880	2730	2730	2730	2730	0
581	20230802	102300	130723880	2730	2730	2730	2730	1947
582	20230802	102200	125408570	2730	2730	2730	2730	266
583	20230802	102100	124682390	2730	2730	2730	2730	1800
584	20230802	102000	119768390	2730	2730	2730	2730	200
585	20230802	101900	119222390	2730	2730	2730	2730	0
586	20230802	101800	119222390	2730	2730	2730	2730	0
587	20230802	101700	119222390	2730	2730	2730	2730	4000
588	20230802	101600	108302390	2735	2735	2735	2735	1
589	20230802	101500	108299655	2730	2730	2730	2730	1000
590	20230802	101400	105569655	2730	2730	2730	2730	1000
591	20230802	101300	102839655	2730	2730	2730	2730	1001
592	20230802	101200	100106925	2730	2730	2730	2730	796
593	20230802	101100	97933845	2720	2720	2720	2720	0
594	20230802	101000	97933845	2720	2720	2720	2720	0
595	20230802	100900	97933845	2720	2720	2720	2720	0
596	20230802	100800	97933845	2720	2720	2720	2720	0
597	20230802	100700	97933845	2720	2720	2720	2720	34
598	20230802	100600	97841365	2730	2730	2730	2730	0
599	20230802	100500	97841365	2730	2730	2730	2730	0
600	20230802	100400	97841365	2730	2730	2730	2730	0
601	20230802	100300	97841365	2730	2730	2730	2730	0
602	20230802	100200	97841365	2730	2715	2730	2715	30
603	20230802	100100	97759875	2715	2715	2715	2715	350
604	20230802	100000	96809625	2710	2715	2715	2710	1000
605	20230802	095900	94097315	2715	2720	2720	2715	624
606	20230802	095800	92402390	2720	2720	2720	2720	100
607	20230802	095700	92130390	2730	2730	2730	2730	0
608	20230802	095600	92130390	2730	2730	2730	2730	0
609	20230802	095500	92130390	2730	2725	2730	2715	1165
610	20230802	095400	88961750	2725	2725	2725	2725	0
611	20230802	095300	88961750	2725	2725	2725	2725	0
612	20230802	095200	88961750	2725	2725	2725	2725	0
613	20230802	095100	88961750	2725	2725	2725	2725	0
614	20230802	095000	88961750	2725	2725	2725	2725	25
615	20230802	094900	88893625	2715	2715	2715	2715	0
616	20230802	094800	88893625	2715	2715	2715	2715	273
617	20230802	094700	88152430	2715	2725	2725	2715	369
618	20230802	094600	87149085	2715	2720	2720	2715	439
619	20230802	094500	85956235	2725	2725	2725	2725	0
620	20230802	094400	85956235	2725	2725	2725	2725	0
621	20230802	094300	85956235	2725	2725	2725	2725	1
622	20230802	094200	85953510	2720	2720	2720	2720	2
623	20230802	094100	85948070	2720	2720	2720	2720	70
624	20230802	094000	85757670	2730	2730	2730	2730	3
625	20230802	093900	85749480	2705	2730	2730	2705	2375
626	20230802	093800	79305765	2735	2735	2735	2735	0
627	20230802	093700	79305765	2735	2735	2735	2735	416
628	20230802	093600	78168005	2735	2735	2735	2735	1000
629	20230802	093500	75433005	2735	2735	2735	2735	4
630	20230802	093400	75422065	2730	2730	2730	2730	0
631	20230802	093300	75422065	2730	2725	2730	2725	3501
632	20230802	093200	65864840	2725	2730	2730	2725	245
633	20230802	093100	65196985	2725	2725	2725	2725	3014
634	20230802	093000	56983835	2725	2725	2725	2725	1
635	20230802	092900	56981110	2725	2725	2725	2725	44
636	20230802	092800	56861210	2725	2720	2725	2720	4806
637	20230802	092700	43765045	2720	2720	2720	2720	1234
638	20230802	092600	40408565	2720	2720	2720	2720	0
639	20230802	092500	40408565	2720	2720	2720	2720	0
640	20230802	092400	40408565	2720	2720	2720	2720	277
641	20230802	092300	39655125	2725	2725	2725	2725	11
642	20230802	092200	39625150	2725	2725	2725	2725	2
643	20230802	092100	39619700	2725	2725	2725	2725	0
644	20230802	092000	39619700	2725	2725	2725	2725	2
645	20230802	091900	39614250	2725	2715	2725	2715	9
646	20230802	091800	39589785	2695	2720	2720	2695	1550
647	20230802	091700	35399110	2725	2725	2725	2725	400
648	20230802	091600	34309110	2725	2725	2725	2725	10
649	20230802	091500	34281860	2725	2720	2725	2720	3144
650	20230802	091400	25730105	2715	2715	2715	2715	34
651	20230802	091300	25637795	2715	2715	2715	2715	0
652	20230802	091200	25637795	2715	2720	2720	2715	293
653	20230802	091100	24841800	2715	2720	2720	2715	222
654	20230802	091000	24238570	2720	2710	2720	2710	1872
655	20230802	090900	19156015	2695	2695	2695	2695	0
656	20230802	090800	19156015	2695	2710	2710	2695	501
657	20230802	090700	17805805	2690	2705	2705	2690	3078
658	20230802	090600	9507860	2705	2710	2710	2705	502
659	20230802	090500	8149940	2710	2710	2710	2710	538
660	20230802	090400	6691960	2710	2700	2710	2700	11
661	20230802	090300	6662250	2700	2700	2710	2700	551
662	20230802	090200	5174540	2715	2710	2715	2690	1306
663	20230802	090100	1645830	2715	2715	2715	2715	17
664	20230802	090000	1599675	2725	2715	2725	2715	589