KissMeData/357430/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204800	72646220	2950	2950	2950	2950	32
3	20230802	204700	72646220	2950	2950	2950	2950	0
4	20230802	204600	72646220	2950	2950	2950	2950	0
5	20230802	204500	72646220	2950	2950	2950	2950	0
6	20230802	204400	72646220	2950	2950	2950	2950	0
7	20230802	204300	72646220	2950	2950	2950	2950	0
8	20230802	204200	72646220	2950	2950	2950	2950	0
9	20230802	204100	72646220	2950	2950	2950	2950	0
10	20230802	204000	72646220	2950	2950	2950	2950	0
11	20230802	203900	72646220	2950	2950	2950	2950	0
12	20230802	203800	72646220	2950	2950	2950	2950	0
13	20230802	203700	72646220	2950	2950	2950	2950	0
14	20230802	203600	72646220	2950	2950	2950	2950	0
15	20230802	203500	72646220	2950	2950	2950	2950	0
16	20230802	203400	72646220	2950	2950	2950	2950	0
17	20230802	203300	72646220	2950	2950	2950	2950	0
18	20230802	203200	72646220	2950	2950	2950	2950	0
19	20230802	203100	72646220	2950	2950	2950	2950	0
20	20230802	203000	72646220	2950	2950	2950	2950	0
21	20230802	202900	72646220	2950	2950	2950	2950	0
22	20230802	202800	72646220	2950	2950	2950	2950	0
23	20230802	202700	72646220	2950	2950	2950	2950	0
24	20230802	202600	72646220	2950	2950	2950	2950	0
25	20230802	202500	72646220	2950	2950	2950	2950	0
26	20230802	202400	72646220	2950	2950	2950	2950	0
27	20230802	202300	72646220	2950	2950	2950	2950	0
28	20230802	202200	72646220	2950	2950	2950	2950	0
29	20230802	202100	72646220	2950	2950	2950	2950	0
30	20230802	202000	72646220	2950	2950	2950	2950	0
31	20230802	201900	72646220	2950	2950	2950	2950	0
32	20230802	201800	72646220	2950	2950	2950	2950	32
33	20230802	201700	72646220	2950	2950	2950	2950	0
34	20230802	201600	72646220	2950	2950	2950	2950	0
35	20230802	201500	72646220	2950	2950	2950	2950	0
36	20230802	201400	72646220	2950	2950	2950	2950	0
37	20230802	201300	72646220	2950	2950	2950	2950	0
38	20230802	201200	72646220	2950	2950	2950	2950	0
39	20230802	201100	72646220	2950	2950	2950	2950	0
40	20230802	201000	72646220	2950	2950	2950	2950	0
41	20230802	200900	72646220	2950	2950	2950	2950	0
42	20230802	200800	72646220	2950	2950	2950	2950	0
43	20230802	200700	72646220	2950	2950	2950	2950	0
44	20230802	200600	72646220	2950	2950	2950	2950	0
45	20230802	200500	72646220	2950	2950	2950	2950	0
46	20230802	200400	72646220	2950	2950	2950	2950	0
47	20230802	200300	72646220	2950	2950	2950	2950	0
48	20230802	200200	72646220	2950	2950	2950	2950	0
49	20230802	200100	72646220	2950	2950	2950	2950	0
50	20230802	200000	72646220	2950	2950	2950	2950	0
51	20230802	195900	72646220	2950	2950	2950	2950	0
52	20230802	195800	72646220	2950	2950	2950	2950	0
53	20230802	195700	72646220	2950	2950	2950	2950	0
54	20230802	195600	72646220	2950	2950	2950	2950	0
55	20230802	195500	72646220	2950	2950	2950	2950	0
56	20230802	195400	72646220	2950	2950	2950	2950	0
57	20230802	195300	72646220	2950	2950	2950	2950	0
58	20230802	195200	72646220	2950	2950	2950	2950	0
59	20230802	195100	72646220	2950	2950	2950	2950	0
60	20230802	195000	72646220	2950	2950	2950	2950	0
61	20230802	194900	72646220	2950	2950	2950	2950	0
62	20230802	194800	72646220	2950	2950	2950	2950	32
63	20230802	194700	72646220	2950	2950	2950	2950	0
64	20230802	194600	72646220	2950	2950	2950	2950	0
65	20230802	194500	72646220	2950	2950	2950	2950	0
66	20230802	194400	72646220	2950	2950	2950	2950	0
67	20230802	194300	72646220	2950	2950	2950	2950	0
68	20230802	194200	72646220	2950	2950	2950	2950	0
69	20230802	194100	72646220	2950	2950	2950	2950	0
70	20230802	194000	72646220	2950	2950	2950	2950	0
71	20230802	193900	72646220	2950	2950	2950	2950	0
72	20230802	193800	72646220	2950	2950	2950	2950	0
73	20230802	193700	72646220	2950	2950	2950	2950	0
74	20230802	193600	72646220	2950	2950	2950	2950	0
75	20230802	193500	72646220	2950	2950	2950	2950	0
76	20230802	193400	72646220	2950	2950	2950	2950	0
77	20230802	193300	72646220	2950	2950	2950	2950	0
78	20230802	193200	72646220	2950	2950	2950	2950	0
79	20230802	193100	72646220	2950	2950	2950	2950	0
80	20230802	193000	72646220	2950	2950	2950	2950	0
81	20230802	192900	72646220	2950	2950	2950	2950	0
82	20230802	192800	72646220	2950	2950	2950	2950	0
83	20230802	192700	72646220	2950	2950	2950	2950	0
84	20230802	192600	72646220	2950	2950	2950	2950	0
85	20230802	192500	72646220	2950	2950	2950	2950	0
86	20230802	192400	72646220	2950	2950	2950	2950	0
87	20230802	192300	72646220	2950	2950	2950	2950	0
88	20230802	192200	72646220	2950	2950	2950	2950	0
89	20230802	192100	72646220	2950	2950	2950	2950	0
90	20230802	192000	72646220	2950	2950	2950	2950	0
91	20230802	191900	72646220	2950	2950	2950	2950	0
92	20230802	191800	72646220	2950	2950	2950	2950	32
93	20230802	191700	72646220	2950	2950	2950	2950	0
94	20230802	191600	72646220	2950	2950	2950	2950	0
95	20230802	191500	72646220	2950	2950	2950	2950	0
96	20230802	191400	72646220	2950	2950	2950	2950	0
97	20230802	191300	72646220	2950	2950	2950	2950	0
98	20230802	191200	72646220	2950	2950	2950	2950	0
99	20230802	191100	72646220	2950	2950	2950	2950	0
100	20230802	191000	72646220	2950	2950	2950	2950	0
101	20230802	190900	72646220	2950	2950	2950	2950	0
102	20230802	190800	72646220	2950	2950	2950	2950	0
103	20230802	190700	72646220	2950	2950	2950	2950	0
104	20230802	190600	72646220	2950	2950	2950	2950	0
105	20230802	190500	72646220	2950	2950	2950	2950	0
106	20230802	190400	72646220	2950	2950	2950	2950	0
107	20230802	190300	72646220	2950	2950	2950	2950	0
108	20230802	190200	72646220	2950	2950	2950	2950	0
109	20230802	190100	72646220	2950	2950	2950	2950	0
110	20230802	190000	72646220	2950	2950	2950	2950	0
111	20230802	185900	72646220	2950	2950	2950	2950	0
112	20230802	185800	72646220	2950	2950	2950	2950	0
113	20230802	185700	72646220	2950	2950	2950	2950	0
114	20230802	185600	72646220	2950	2950	2950	2950	0
115	20230802	185500	72646220	2950	2950	2950	2950	0
116	20230802	185400	72646220	2950	2950	2950	2950	0
117	20230802	185300	72646220	2950	2950	2950	2950	0
118	20230802	185200	72646220	2950	2950	2950	2950	0
119	20230802	185100	72646220	2950	2950	2950	2950	0
120	20230802	185000	72646220	2950	2950	2950	2950	0
121	20230802	184900	72646220	2950	2950	2950	2950	0
122	20230802	184800	72646220	2950	2950	2950	2950	32
123	20230802	184700	72646220	2950	2950	2950	2950	0
124	20230802	184600	72646220	2950	2950	2950	2950	0
125	20230802	184500	72646220	2950	2950	2950	2950	0
126	20230802	184400	72646220	2950	2950	2950	2950	0
127	20230802	184300	72646220	2950	2950	2950	2950	0
128	20230802	184200	72646220	2950	2950	2950	2950	0
129	20230802	184100	72646220	2950	2950	2950	2950	0
130	20230802	184000	72646220	2950	2950	2950	2950	0
131	20230802	183900	72646220	2950	2950	2950	2950	0
132	20230802	183800	72646220	2950	2950	2950	2950	0
133	20230802	183700	72646220	2950	2950	2950	2950	0
134	20230802	183600	72646220	2950	2950	2950	2950	0
135	20230802	183500	72646220	2950	2950	2950	2950	0
136	20230802	183400	72646220	2950	2950	2950	2950	0
137	20230802	183300	72646220	2950	2950	2950	2950	0
138	20230802	183200	72646220	2950	2950	2950	2950	0
139	20230802	183100	72646220	2950	2950	2950	2950	0
140	20230802	183000	72646220	2950	2950	2950	2950	0
141	20230802	182900	72646220	2950	2950	2950	2950	0
142	20230802	182800	72646220	2950	2950	2950	2950	0
143	20230802	182700	72646220	2950	2950	2950	2950	0
144	20230802	182600	72646220	2950	2950	2950	2950	0
145	20230802	182500	72646220	2950	2950	2950	2950	0
146	20230802	182400	72646220	2950	2950	2950	2950	0
147	20230802	182300	72646220	2950	2950	2950	2950	0
148	20230802	182200	72646220	2950	2950	2950	2950	0
149	20230802	182100	72646220	2950	2950	2950	2950	0
150	20230802	182000	72646220	2950	2950	2950	2950	0
151	20230802	181900	72646220	2950	2950	2950	2950	0
152	20230802	181800	72646220	2950	2950	2950	2950	32
153	20230802	181700	72646220	2950	2950	2950	2950	0
154	20230802	181600	72646220	2950	2950	2950	2950	0
155	20230802	181500	72646220	2950	2950	2950	2950	0
156	20230802	181400	72646220	2950	2950	2950	2950	0
157	20230802	181300	72646220	2950	2950	2950	2950	0
158	20230802	181200	72646220	2950	2950	2950	2950	0
159	20230802	181100	72646220	2950	2950	2950	2950	0
160	20230802	181000	72646220	2950	2950	2950	2950	0
161	20230802	180900	72646220	2950	2950	2950	2950	0
162	20230802	180800	72646220	2950	2950	2950	2950	0
163	20230802	180700	72646220	2950	2950	2950	2950	0
164	20230802	180600	72646220	2950	2950	2950	2950	0
165	20230802	180500	72646220	2950	2950	2950	2950	0
166	20230802	180400	72646220	2950	2950	2950	2950	0
167	20230802	180300	72646220	2950	2950	2950	2950	0
168	20230802	180200	72646220	2950	2950	2950	2950	0
169	20230802	180100	72646220	2950	2950	2950	2950	0
170	20230802	180000	72646220	2950	2950	2950	2950	0
171	20230802	175900	72646220	2950	2950	2950	2950	0
172	20230802	175800	72646220	2950	2950	2950	2950	0
173	20230802	175700	72646220	2950	2950	2950	2950	0
174	20230802	175600	72646220	2950	2950	2950	2950	0
175	20230802	175500	72646220	2950	2950	2950	2950	0
176	20230802	175400	72646220	2950	2950	2950	2950	0
177	20230802	175300	72646220	2950	2950	2950	2950	0
178	20230802	175200	72646220	2950	2950	2950	2950	0
179	20230802	175100	72646220	2950	2950	2950	2950	0
180	20230802	175000	72646220	2950	2950	2950	2950	0
181	20230802	174900	72646220	2950	2950	2950	2950	0
182	20230802	174800	72646220	2950	2950	2950	2950	32
183	20230802	174700	72646220	2950	2950	2950	2950	0
184	20230802	174600	72646220	2950	2950	2950	2950	0
185	20230802	174500	72646220	2950	2950	2950	2950	0
186	20230802	174400	72646220	2950	2950	2950	2950	0
187	20230802	174300	72646220	2950	2950	2950	2950	0
188	20230802	174200	72646220	2950	2950	2950	2950	0
189	20230802	174100	72646220	2950	2950	2950	2950	0
190	20230802	174000	72646220	2950	2950	2950	2950	0
191	20230802	173900	72646220	2950	2950	2950	2950	0
192	20230802	173800	72646220	2950	2950	2950	2950	0
193	20230802	173700	72646220	2950	2950	2950	2950	0
194	20230802	173600	72646220	2950	2950	2950	2950	0
195	20230802	173500	72646220	2950	2950	2950	2950	0
196	20230802	173400	72646220	2950	2950	2950	2950	0
197	20230802	173300	72646220	2950	2950	2950	2950	0
198	20230802	173200	72646220	2950	2950	2950	2950	0
199	20230802	173100	72646220	2950	2950	2950	2950	0
200	20230802	173000	72646220	2950	2950	2950	2950	0
201	20230802	172900	72646220	2950	2950	2950	2950	0
202	20230802	172800	72646220	2950	2950	2950	2950	0
203	20230802	172700	72646220	2950	2950	2950	2950	0
204	20230802	172600	72646220	2950	2950	2950	2950	0
205	20230802	172500	72646220	2950	2950	2950	2950	0
206	20230802	172400	72646220	2950	2950	2950	2950	0
207	20230802	172300	72646220	2950	2950	2950	2950	0
208	20230802	172200	72646220	2950	2950	2950	2950	0
209	20230802	172100	72646220	2950	2950	2950	2950	0
210	20230802	172000	72646220	2950	2950	2950	2950	0
211	20230802	171900	72646220	2950	2950	2950	2950	0
212	20230802	171800	72646220	2950	2950	2950	2950	32
213	20230802	171700	72646220	2950	2950	2950	2950	0
214	20230802	171600	72646220	2950	2950	2950	2950	0
215	20230802	171500	72646220	2950	2950	2950	2950	0
216	20230802	171400	72646220	2950	2950	2950	2950	0
217	20230802	171300	72646220	2950	2950	2950	2950	0
218	20230802	171200	72646220	2950	2950	2950	2950	0
219	20230802	171100	72646220	2950	2950	2950	2950	0
220	20230802	171000	72646220	2950	2950	2950	2950	0
221	20230802	170900	72646220	2950	2950	2950	2950	0
222	20230802	170800	72646220	2950	2950	2950	2950	0
223	20230802	170700	72646220	2950	2950	2950	2950	0
224	20230802	170600	72646220	2950	2950	2950	2950	0
225	20230802	170500	72646220	2950	2950	2950	2950	0
226	20230802	170400	72646220	2950	2950	2950	2950	0
227	20230802	170300	72646220	2950	2950	2950	2950	0
228	20230802	170200	72646220	2950	2950	2950	2950	0
229	20230802	170100	72646220	2950	2950	2950	2950	0
230	20230802	170000	72646220	2950	2950	2950	2950	0
231	20230802	165900	72646220	2950	2950	2950	2950	0
232	20230802	165800	72646220	2950	2950	2950	2950	0
233	20230802	165700	72646220	2950	2950	2950	2950	0
234	20230802	165600	72646220	2950	2950	2950	2950	0
235	20230802	165500	72646220	2950	2950	2950	2950	0
236	20230802	165400	72646220	2950	2950	2950	2950	0
237	20230802	165300	72646220	2950	2950	2950	2950	0
238	20230802	165200	72646220	2950	2950	2950	2950	0
239	20230802	165100	72646220	2950	2950	2950	2950	0
240	20230802	165000	72646220	2950	2950	2950	2950	0
241	20230802	164900	72646220	2950	2950	2950	2950	0
242	20230802	164800	72646220	2950	2950	2950	2950	32
243	20230802	164700	72646220	2950	2950	2950	2950	0
244	20230802	164600	72646220	2950	2950	2950	2950	0
245	20230802	164500	72646220	2950	2950	2950	2950	0
246	20230802	164400	72646220	2950	2950	2950	2950	0
247	20230802	164300	72646220	2950	2950	2950	2950	0
248	20230802	164200	72646220	2950	2950	2950	2950	0
249	20230802	164100	72646220	2950	2950	2950	2950	0
250	20230802	164000	72646220	2950	2950	2950	2950	0
251	20230802	163900	72646220	2950	2950	2950	2950	0
252	20230802	163800	72646220	2950	2950	2950	2950	0
253	20230802	163700	72646220	2950	2950	2950	2950	0
254	20230802	163600	72646220	2950	2950	2950	2950	0
255	20230802	163500	72646220	2950	2950	2950	2950	0
256	20230802	163400	72646220	2950	2950	2950	2950	0
257	20230802	163300	72646220	2950	2950	2950	2950	0
258	20230802	163200	72646220	2950	2950	2950	2950	0
259	20230802	163100	72646220	2950	2950	2950	2950	0
260	20230802	163000	72646220	2950	2950	2950	2950	0
261	20230802	162900	72646220	2950	2950	2950	2950	0
262	20230802	162800	72646220	2950	2950	2950	2950	0
263	20230802	162700	72646220	2950	2950	2950	2950	0
264	20230802	162600	72646220	2950	2950	2950	2950	0
265	20230802	162500	72646220	2950	2950	2950	2950	0
266	20230802	162400	72646220	2950	2950	2950	2950	0
267	20230802	162300	72646220	2950	2950	2950	2950	0
268	20230802	162200	72646220	2950	2950	2950	2950	0
269	20230802	162100	72646220	2950	2950	2950	2950	0
270	20230802	162000	72646220	2950	2950	2950	2950	0
271	20230802	161900	72646220	2950	2950	2950	2950	0
272	20230802	161800	72646220	2950	2950	2950	2950	32
273	20230802	161700	72646220	2950	2950	2950	2950	0
274	20230802	161600	72646220	2950	2950	2950	2950	0
275	20230802	161500	72646220	2950	2950	2950	2950	0
276	20230802	161400	72646220	2950	2950	2950	2950	0
277	20230802	161300	72646220	2950	2950	2950	2950	0
278	20230802	161200	72646220	2950	2950	2950	2950	0
279	20230802	161100	72646220	2950	2950	2950	2950	0
280	20230802	161000	72646220	2950	2950	2950	2950	0
281	20230802	160900	72646220	2950	2950	2950	2950	0
282	20230802	160800	72646220	2950	2950	2950	2950	0
283	20230802	160700	72646220	2950	2950	2950	2950	0
284	20230802	160600	72646220	2950	2950	2950	2950	0
285	20230802	160500	72646220	2950	2950	2950	2950	0
286	20230802	160400	72646220	2950	2950	2950	2950	0
287	20230802	160300	72646220	2950	2950	2950	2950	0
288	20230802	160200	72646220	2950	2950	2950	2950	0
289	20230802	160100	72646220	2950	2950	2950	2950	0
290	20230802	160000	72646220	2950	2950	2950	2950	0
291	20230802	155900	72646220	2950	2950	2950	2950	0
292	20230802	155800	72646220	2950	2950	2950	2950	0
293	20230802	155700	72646220	2950	2950	2950	2950	0
294	20230802	155600	72646220	2950	2950	2950	2950	0
295	20230802	155500	72646220	2950	2950	2950	2950	0
296	20230802	155400	72646220	2950	2950	2950	2950	0
297	20230802	155300	72646220	2950	2950	2950	2950	0
298	20230802	155200	72646220	2950	2950	2950	2950	0
299	20230802	155100	72646220	2950	2950	2950	2950	0
300	20230802	155000	72646220	2950	2950	2950	2950	0
301	20230802	154900	72646220	2950	2950	2950	2950	0
302	20230802	154800	72646220	2950	2950	2950	2950	32
303	20230802	154700	72646220	2950	2950	2950	2950	0
304	20230802	154600	72646220	2950	2950	2950	2950	0
305	20230802	154500	72646220	2950	2950	2950	2950	0
306	20230802	154400	72646220	2950	2950	2950	2950	0
307	20230802	154300	72646220	2950	2950	2950	2950	0
308	20230802	154200	72646220	2950	2950	2950	2950	0
309	20230802	154100	72646220	2950	2950	2950	2950	0
310	20230802	154000	72646220	2950	2950	2950	2950	0
311	20230802	153900	72646220	2950	2950	2950	2950	0
312	20230802	153800	72646220	2950	2950	2950	2950	0
313	20230802	153700	72646220	2950	2950	2950	2950	0
314	20230802	153600	72646220	2950	2950	2950	2950	0
315	20230802	153500	72646220	2950	2950	2950	2950	0
316	20230802	153400	72646220	2950	2950	2950	2950	0
317	20230802	153300	72646220	2950	2950	2950	2950	0
318	20230802	153200	72646220	2950	2950	2950	2950	0
319	20230802	153100	72646220	2950	2950	2950	2950	0
320	20230802	153000	72646220	2950	2950	2950	2950	32
321	20230802	152900	72551820	2940	2940	2940	2940	0
322	20230802	152800	72551820	2940	2940	2940	2940	0
323	20230802	152700	72551820	2940	2940	2940	2940	0
324	20230802	152600	72551820	2940	2940	2940	2940	0
325	20230802	152500	72551820	2940	2940	2940	2940	0
326	20230802	152400	72551820	2940	2940	2940	2940	0
327	20230802	152300	72551820	2940	2940	2940	2940	0
328	20230802	152200	72551820	2940	2940	2940	2940	0
329	20230802	152100	72551820	2940	2940	2940	2940	0
330	20230802	152000	72551820	2940	2940	2940	2940	0
331	20230802	151900	72551820	2940	2940	2940	2940	0
332	20230802	151800	72551820	2940	2940	2940	2940	0
333	20230802	151700	72551820	2940	2940	2940	2940	0
334	20230802	151600	72551820	2940	2940	2940	2940	0
335	20230802	151500	72551820	2940	2940	2940	2940	0
336	20230802	151400	72551820	2940	2940	2940	2940	0
337	20230802	151300	72551820	2940	2940	2940	2940	0
338	20230802	151200	72551820	2940	2940	2940	2940	0
339	20230802	151100	72551820	2940	2940	2940	2940	0
340	20230802	151000	72551820	2940	2940	2940	2940	0
341	20230802	150900	72551820	2940	2940	2940	2940	0
342	20230802	150800	72551820	2940	2940	2940	2940	0
343	20230802	150700	72551820	2940	2940	2940	2940	0
344	20230802	150600	72551820	2940	2940	2940	2940	0
345	20230802	150500	72551820	2940	2940	2940	2940	0
346	20230802	150400	72551820	2940	2940	2940	2940	0
347	20230802	150300	72551820	2940	2940	2940	2940	1198
348	20230802	150200	69029700	2950	2950	2950	2950	0
349	20230802	150100	69029700	2950	2950	2950	2950	302
350	20230802	150000	68138800	2950	2955	2955	2950	1001
351	20230802	145900	65185845	2955	2955	2955	2955	488
352	20230802	145800	63743805	2960	2960	2960	2960	0
353	20230802	145700	63743805	2960	2960	2960	2960	1
354	20230802	145600	63740845	2960	2960	2960	2960	34
355	20230802	145500	63640205	2960	2960	2960	2960	0
356	20230802	145400	63640205	2960	2960	2960	2960	0
357	20230802	145300	63640205	2960	2960	2960	2960	0
358	20230802	145200	63640205	2960	2960	2960	2960	0
359	20230802	145100	63640205	2960	2960	2960	2960	0
360	20230802	145000	63640205	2960	2960	2960	2960	0
361	20230802	144900	63640205	2960	2960	2960	2960	0
362	20230802	144800	63640205	2960	2960	2960	2960	108
363	20230802	144700	63320525	2960	2960	2960	2960	1
364	20230802	144600	63317565	2960	2960	2960	2960	0
365	20230802	144500	63317565	2960	2960	2960	2960	2
366	20230802	144400	63311645	2955	2955	2955	2955	0
367	20230802	144300	63311645	2955	2955	2955	2955	0
368	20230802	144200	63311645	2955	2955	2955	2955	0
369	20230802	144100	63311645	2955	2955	2955	2955	20
370	20230802	144000	63252545	2955	2955	2955	2955	40
371	20230802	143900	63134345	2960	2960	2960	2960	1
372	20230802	143800	63131385	2960	2960	2960	2960	0
373	20230802	143700	63131385	2960	2960	2960	2960	1
374	20230802	143600	63128425	2960	2960	2960	2960	0
375	20230802	143500	63128425	2960	2960	2960	2960	0
376	20230802	143400	63128425	2960	2960	2960	2960	0
377	20230802	143300	63128425	2960	2960	2960	2960	0
378	20230802	143200	63128425	2960	2960	2960	2960	0
379	20230802	143100	63128425	2960	2960	2960	2960	0
380	20230802	143000	63128425	2960	2960	2960	2960	0
381	20230802	142900	63128425	2960	2955	2960	2955	160
382	20230802	142800	62655225	2960	2960	2960	2960	0
383	20230802	142700	62655225	2960	2955	2960	2955	995
384	20230802	142600	59712525	2955	2955	2955	2955	0
385	20230802	142500	59712525	2955	2955	2955	2955	0
386	20230802	142400	59712525	2955	2955	2955	2955	30
387	20230802	142300	59623875	2960	2960	2960	2960	1
388	20230802	142200	59620915	2955	2955	2955	2955	0
389	20230802	142100	59620915	2955	2955	2955	2955	0
390	20230802	142000	59620915	2955	2955	2955	2955	0
391	20230802	141900	59620915	2955	2955	2955	2955	0
392	20230802	141800	59620915	2955	2955	2955	2955	0
393	20230802	141700	59620915	2955	2955	2955	2955	0
394	20230802	141600	59620915	2955	2955	2955	2955	0
395	20230802	141500	59620915	2955	2955	2955	2955	0
396	20230802	141400	59620915	2955	2955	2955	2955	0
397	20230802	141300	59620915	2955	2955	2955	2955	0
398	20230802	141200	59620915	2955	2955	2955	2955	1330
399	20230802	141100	55690765	2950	2950	2950	2950	0
400	20230802	141000	55690765	2950	2950	2950	2950	0
401	20230802	140900	55690765	2950	2950	2950	2950	213
402	20230802	140800	55062415	2940	2940	2940	2940	0
403	20230802	140700	55062415	2940	2940	2940	2940	0
404	20230802	140600	55062415	2940	2940	2940	2940	0
405	20230802	140500	55062415	2940	2940	2940	2940	0
406	20230802	140400	55062415	2940	2940	2940	2940	0
407	20230802	140300	55062415	2940	2940	2940	2940	0
408	20230802	140200	55062415	2940	2940	2940	2940	0
409	20230802	140100	55062415	2940	2940	2940	2940	0
410	20230802	140000	55062415	2940	2940	2940	2940	0
411	20230802	135900	55062415	2940	2940	2940	2940	0
412	20230802	135800	55062415	2940	2940	2940	2940	0
413	20230802	135700	55062415	2940	2940	2940	2940	0
414	20230802	135600	55062415	2940	2940	2940	2940	0
415	20230802	135500	55062415	2940	2940	2940	2940	40
416	20230802	135400	54944815	2950	2950	2950	2950	0
417	20230802	135300	54944815	2950	2950	2950	2950	0
418	20230802	135200	54944815	2950	2950	2950	2950	0
419	20230802	135100	54944815	2950	2940	2950	2940	995
420	20230802	135000	52014565	2950	2940	2950	2940	1790
421	20230802	134900	46743205	2945	2945	2945	2945	0
422	20230802	134800	46743205	2945	2940	2945	2940	802
423	20230802	134700	44383315	2945	2945	2945	2945	0
424	20230802	134600	44383315	2945	2945	2945	2945	0
425	20230802	134500	44383315	2945	2945	2945	2945	42
426	20230802	134400	44259625	2945	2945	2945	2945	50
427	20230802	134300	44112375	2940	2940	2940	2940	1
428	20230802	134200	44109435	2940	2940	2940	2940	652
429	20230802	134100	42192555	2940	2940	2940	2940	500
430	20230802	134000	40722555	2940	2940	2940	2940	68
431	20230802	133900	40522635	2940	2940	2940	2940	0
432	20230802	133800	40522635	2940	2940	2940	2940	0
433	20230802	133700	40522635	2940	2940	2940	2940	0
434	20230802	133600	40522635	2940	2940	2940	2940	0
435	20230802	133500	40522635	2940	2940	2940	2940	0
436	20230802	133400	40522635	2940	2920	2940	2920	702
437	20230802	133300	38472695	2920	2920	2920	2920	703
438	20230802	133200	36419935	2920	2920	2920	2920	1400
439	20230802	133100	32331935	2940	2920	2940	2920	500
440	20230802	133000	30869935	2920	2920	2920	2920	0
441	20230802	132900	30869935	2920	2920	2920	2920	1000
442	20230802	132800	27949935	2940	2920	2940	2920	1101
443	20230802	132700	24731035	2920	2935	2935	2920	851
444	20230802	132600	22245845	2935	2930	2935	2930	82
445	20230802	132500	22005185	2915	2920	2920	2915	250
446	20230802	132400	21276165	2930	2930	2930	2930	910
447	20230802	132300	18609865	2915	2925	2925	2915	1000
448	20230802	132200	15691075	2930	2930	2930	2930	0
449	20230802	132100	15691075	2930	2930	2930	2930	0
450	20230802	132000	15691075	2930	2930	2930	2930	0
451	20230802	131900	15691075	2930	2930	2930	2930	0
452	20230802	131800	15691075	2930	2930	2930	2930	0
453	20230802	131700	15691075	2930	2930	2930	2930	0
454	20230802	131600	15691075	2930	2930	2930	2930	0
455	20230802	131500	15691075	2930	2930	2930	2930	1
456	20230802	131400	15688145	2930	2930	2930	2930	0
457	20230802	131300	15688145	2930	2930	2930	2930	0
458	20230802	131200	15688145	2930	2930	2930	2930	23
459	20230802	131100	15620755	2930	2930	2930	2930	0
460	20230802	131000	15620755	2930	2930	2930	2930	188
461	20230802	130900	15069915	2925	2925	2925	2925	1
462	20230802	130800	15066990	2930	2930	2930	2930	0
463	20230802	130700	15066990	2930	2930	2930	2930	0
464	20230802	130600	15066990	2930	2930	2930	2930	0
465	20230802	130500	15066990	2930	2930	2930	2930	0
466	20230802	130400	15066990	2930	2930	2930	2930	0
467	20230802	130300	15066990	2930	2930	2930	2930	0
468	20230802	130200	15066990	2930	2930	2930	2930	0
469	20230802	130100	15066990	2930	2930	2930	2930	0
470	20230802	130000	15066990	2930	2930	2930	2930	0
471	20230802	125900	15066990	2930	2930	2930	2930	0
472	20230802	125800	15066990	2930	2930	2930	2930	5
473	20230802	125700	15052340	2925	2925	2925	2925	0
474	20230802	125600	15052340	2925	2925	2925	2925	0
475	20230802	125500	15052340	2925	2925	2925	2925	0
476	20230802	125400	15052340	2925	2925	2925	2925	0
477	20230802	125300	15052340	2925	2925	2925	2925	0
478	20230802	125200	15052340	2925	2925	2925	2925	2
479	20230802	125100	15046490	2930	2930	2930	2930	0
480	20230802	125000	15046490	2930	2930	2930	2930	0
481	20230802	124900	15046490	2930	2930	2930	2930	0
482	20230802	124800	15046490	2930	2930	2930	2930	40
483	20230802	124700	14929290	2930	2930	2930	2930	0
484	20230802	124600	14929290	2930	2930	2930	2930	0
485	20230802	124500	14929290	2930	2930	2930	2930	0
486	20230802	124400	14929290	2930	2930	2930	2930	0
487	20230802	124300	14929290	2930	2930	2930	2930	0
488	20230802	124200	14929290	2930	2930	2930	2930	0
489	20230802	124100	14929290	2930	2930	2930	2930	0
490	20230802	124000	14929290	2930	2930	2930	2930	0
491	20230802	123900	14929290	2930	2930	2930	2930	0
492	20230802	123800	14929290	2930	2930	2930	2930	0
493	20230802	123700	14929290	2930	2930	2930	2930	0
494	20230802	123600	14929290	2930	2930	2930	2930	0
495	20230802	123500	14929290	2930	2930	2930	2930	0
496	20230802	123400	14929290	2930	2930	2930	2930	0
497	20230802	123300	14929290	2930	2930	2930	2930	0
498	20230802	123200	14929290	2930	2930	2930	2930	0
499	20230802	123100	14929290	2930	2930	2930	2930	5
500	20230802	123000	14914640	2930	2930	2930	2930	0
501	20230802	122900	14914640	2930	2930	2930	2930	0
502	20230802	122800	14914640	2930	2930	2930	2930	0
503	20230802	122700	14914640	2930	2930	2930	2930	0
504	20230802	122600	14914640	2930	2930	2930	2930	0
505	20230802	122500	14914640	2930	2930	2930	2930	0
506	20230802	122400	14914640	2930	2930	2930	2930	0
507	20230802	122300	14914640	2930	2930	2930	2930	0
508	20230802	122200	14914640	2930	2930	2930	2930	0
509	20230802	122100	14914640	2930	2930	2930	2930	0
510	20230802	122000	14914640	2930	2930	2930	2930	0
511	20230802	121900	14914640	2930	2930	2930	2930	0
512	20230802	121800	14914640	2930	2930	2930	2930	0
513	20230802	121700	14914640	2930	2930	2930	2930	0
514	20230802	121600	14914640	2930	2930	2930	2930	1
515	20230802	121500	14911710	2930	2930	2930	2930	0
516	20230802	121400	14911710	2930	2930	2930	2930	0
517	20230802	121300	14911710	2930	2930	2930	2930	0
518	20230802	121200	14911710	2930	2925	2930	2925	240
519	20230802	121100	14208660	2925	2925	2925	2925	0
520	20230802	121000	14208660	2925	2925	2925	2925	0
521	20230802	120900	14208660	2925	2925	2925	2925	0
522	20230802	120800	14208660	2925	2925	2925	2925	0
523	20230802	120700	14208660	2925	2925	2925	2925	0
524	20230802	120600	14208660	2925	2925	2925	2925	0
525	20230802	120500	14208660	2925	2925	2925	2925	0
526	20230802	120400	14208660	2925	2925	2925	2925	0
527	20230802	120300	14208660	2925	2925	2925	2925	0
528	20230802	120200	14208660	2925	2925	2925	2925	0
529	20230802	120100	14208660	2925	2925	2925	2925	0
530	20230802	120000	14208660	2925	2925	2925	2925	21
531	20230802	115900	14147235	2930	2930	2930	2930	0
532	20230802	115800	14147235	2930	2930	2930	2930	0
533	20230802	115700	14147235	2930	2930	2930	2930	0
534	20230802	115600	14147235	2930	2930	2930	2930	0
535	20230802	115500	14147235	2930	2930	2930	2930	0
536	20230802	115400	14147235	2930	2930	2930	2930	0
537	20230802	115300	14147235	2930	2930	2930	2930	0
538	20230802	115200	14147235	2930	2930	2930	2930	0
539	20230802	115100	14147235	2930	2930	2930	2930	0
540	20230802	115000	14147235	2930	2930	2930	2930	0
541	20230802	114900	14147235	2930	2930	2930	2930	0
542	20230802	114800	14147235	2930	2930	2930	2930	21
543	20230802	114700	14085705	2930	2930	2930	2930	0
544	20230802	114600	14085705	2930	2930	2930	2930	1
545	20230802	114500	14082775	2930	2930	2930	2930	172
546	20230802	114400	13578815	2930	2930	2930	2930	0
547	20230802	114300	13578815	2930	2930	2930	2930	102
548	20230802	114200	13279955	2930	2930	2930	2930	0
549	20230802	114100	13279955	2930	2930	2930	2930	325
550	20230802	114000	12327705	2930	2930	2930	2930	9
551	20230802	113900	12301335	2935	2935	2935	2935	0
552	20230802	113800	12301335	2935	2935	2935	2935	0
553	20230802	113700	12301335	2935	2935	2935	2935	68
554	20230802	113600	12101755	2935	2935	2935	2935	9
555	20230802	113500	12075340	2935	2935	2935	2935	1102
556	20230802	113400	8840970	2935	2930	2935	2930	5
557	20230802	113300	8826315	2935	2935	2935	2935	0
558	20230802	113200	8826315	2935	2935	2935	2935	0
559	20230802	113100	8826315	2935	2935	2935	2935	28
560	20230802	113000	8744135	2930	2930	2930	2930	35
561	20230802	112900	8641585	2925	2925	2925	2925	0
562	20230802	112800	8641585	2925	2925	2925	2925	0
563	20230802	112700	8641585	2925	2925	2925	2925	0
564	20230802	112600	8641585	2925	2925	2925	2925	0
565	20230802	112500	8641585	2925	2925	2925	2925	9
566	20230802	112400	8615260	2925	2925	2925	2925	0
567	20230802	112300	8615260	2925	2925	2925	2925	4
568	20230802	112200	8603560	2930	2930	2930	2930	0
569	20230802	112100	8603560	2930	2930	2930	2930	0
570	20230802	112000	8603560	2930	2930	2930	2930	0
571	20230802	111900	8603560	2930	2930	2930	2930	0
572	20230802	111800	8603560	2930	2930	2930	2930	0
573	20230802	111700	8603560	2930	2930	2930	2930	0
574	20230802	111600	8603560	2930	2930	2930	2930	0
575	20230802	111500	8603560	2930	2930	2930	2930	1
576	20230802	111400	8600630	2930	2930	2930	2930	0
577	20230802	111300	8600630	2930	2930	2930	2930	0
578	20230802	111200	8600630	2930	2925	2930	2925	24
579	20230802	111100	8530425	2935	2935	2935	2935	0
580	20230802	111000	8530425	2935	2935	2935	2935	0
581	20230802	110900	8530425	2935	2935	2935	2935	20
582	20230802	110800	8471725	2930	2930	2930	2930	0
583	20230802	110700	8471725	2930	2930	2930	2930	0
584	20230802	110600	8471725	2930	2930	2930	2930	11
585	20230802	110500	8439495	2925	2925	2925	2925	0
586	20230802	110400	8439495	2925	2925	2925	2925	0
587	20230802	110300	8439495	2925	2925	2925	2925	0
588	20230802	110200	8439495	2925	2925	2925	2925	0
589	20230802	110100	8439495	2925	2925	2925	2925	0
590	20230802	110000	8439495	2925	2925	2925	2925	0
591	20230802	105900	8439495	2925	2925	2925	2925	0
592	20230802	105800	8439495	2925	2925	2925	2925	0
593	20230802	105700	8439495	2925	2925	2925	2925	0
594	20230802	105600	8439495	2925	2930	2930	2925	40
595	20230802	105500	8322300	2930	2930	2930	2930	0
596	20230802	105400	8322300	2930	2930	2930	2930	0
597	20230802	105300	8322300	2930	2930	2930	2930	50
598	20230802	105200	8175800	2935	2935	2935	2935	1
599	20230802	105100	8172865	2935	2935	2935	2935	2
600	20230802	105000	8166995	2935	2935	2935	2935	0
601	20230802	104900	8166995	2935	2935	2935	2935	0
602	20230802	104800	8166995	2935	2935	2935	2935	0
603	20230802	104700	8166995	2935	2935	2935	2935	0
604	20230802	104600	8166995	2935	2935	2935	2935	0
605	20230802	104500	8166995	2935	2935	2935	2935	0
606	20230802	104400	8166995	2935	2935	2935	2935	40
607	20230802	104300	8049595	2935	2935	2935	2935	0
608	20230802	104200	8049595	2935	2935	2935	2935	0
609	20230802	104100	8049595	2935	2935	2935	2935	0
610	20230802	104000	8049595	2935	2935	2935	2935	0
611	20230802	103900	8049595	2935	2935	2935	2935	0
612	20230802	103800	8049595	2935	2935	2935	2935	0
613	20230802	103700	8049595	2935	2935	2935	2935	0
614	20230802	103600	8049595	2935	2935	2935	2935	0
615	20230802	103500	8049595	2935	2935	2935	2935	4
616	20230802	103400	8037855	2935	2935	2935	2935	0
617	20230802	103300	8037855	2935	2935	2935	2935	1000
618	20230802	103200	5102855	2930	2930	2930	2930	16
619	20230802	103100	5055975	2925	2925	2925	2925	0
620	20230802	103000	5055975	2925	2925	2925	2925	0
621	20230802	102900	5055975	2925	2925	2925	2925	0
622	20230802	102800	5055975	2925	2925	2925	2925	6
623	20230802	102700	5038425	2925	2925	2925	2925	0
624	20230802	102600	5038425	2925	2925	2925	2925	0
625	20230802	102500	5038425	2925	2925	2925	2925	51
626	20230802	102400	4889250	2925	2925	2925	2925	0
627	20230802	102300	4889250	2925	2925	2925	2925	0
628	20230802	102200	4889250	2925	2925	2925	2925	0
629	20230802	102100	4889250	2925	2925	2925	2925	0
630	20230802	102000	4889250	2925	2925	2925	2925	0
631	20230802	101900	4889250	2925	2925	2925	2925	0
632	20230802	101800	4889250	2925	2925	2925	2925	0
633	20230802	101700	4889250	2925	2925	2925	2925	3
634	20230802	101600	4880475	2925	2925	2925	2925	0
635	20230802	101500	4880475	2925	2925	2925	2925	0
636	20230802	101400	4880475	2925	2925	2925	2925	0
637	20230802	101300	4880475	2925	2925	2925	2925	0
638	20230802	101200	4880475	2925	2925	2925	2925	1
639	20230802	101100	4877550	2925	2925	2925	2925	0
640	20230802	101000	4877550	2925	2925	2925	2925	0
641	20230802	100900	4877550	2925	2925	2925	2925	3
642	20230802	100800	4868775	2920	2920	2920	2920	0
643	20230802	100700	4868775	2920	2920	2920	2920	120
644	20230802	100600	4518375	2920	2920	2920	2920	0
645	20230802	100500	4518375	2920	2920	2920	2920	0
646	20230802	100400	4518375	2920	2920	2920	2920	0
647	20230802	100300	4518375	2920	2920	2920	2920	0
648	20230802	100200	4518375	2920	2920	2920	2920	25
649	20230802	100100	4445375	2920	2920	2920	2920	20
650	20230802	100000	4386975	2920	2920	2920	2920	2
651	20230802	095900	4381135	2915	2915	2915	2915	2
652	20230802	095800	4375305	2915	2915	2915	2915	12
653	20230802	095700	4340325	2915	2915	2915	2915	1
654	20230802	095600	4337410	2920	2920	2920	2920	4
655	20230802	095500	4325730	2920	2920	2920	2920	0
656	20230802	095400	4325730	2920	2920	2920	2920	0
657	20230802	095300	4325730	2920	2920	2920	2920	0
658	20230802	095200	4325730	2920	2920	2920	2920	0
659	20230802	095100	4325730	2920	2920	2920	2920	0
660	20230802	095000	4325730	2920	2920	2920	2920	2
661	20230802	094900	4319890	2915	2915	2915	2915	0
662	20230802	094800	4319890	2915	2920	2920	2915	9
663	20230802	094700	4293645	2920	2920	2920	2920	0
664	20230802	094600	4293645	2920	2920	2920	2920	12
665	20230802	094500	4258605	2915	2915	2915	2915	0
666	20230802	094400	4258605	2915	2915	2915	2915	2
667	20230802	094300	4252775	2920	2920	2920	2920	0
668	20230802	094200	4252775	2920	2920	2920	2920	0
669	20230802	094100	4252775	2920	2920	2920	2920	0
670	20230802	094000	4252775	2920	2920	2920	2920	0
671	20230802	093900	4252775	2920	2920	2920	2920	5
672	20230802	093800	4238175	2920	2920	2920	2920	0
673	20230802	093700	4238175	2920	2920	2920	2920	50
674	20230802	093600	4092175	2920	2920	2920	2920	0
675	20230802	093500	4092175	2920	2920	2920	2920	56
676	20230802	093400	3928655	2920	2920	2920	2920	10
677	20230802	093300	3899455	2920	2920	2920	2920	0
678	20230802	093200	3899455	2920	2920	2920	2920	1
679	20230802	093100	3896535	2920	2920	2920	2920	0
680	20230802	093000	3896535	2920	2920	2920	2920	0
681	20230802	092900	3896535	2920	2920	2920	2920	0
682	20230802	092800	3896535	2920	2920	2920	2920	0
683	20230802	092700	3896535	2920	2920	2920	2920	8
684	20230802	092600	3873175	2920	2915	2920	2915	3
685	20230802	092500	3864420	2915	2915	2915	2915	5
686	20230802	092400	3849845	2920	2920	2920	2920	40
687	20230802	092300	3733045	2920	2920	2920	2920	4
688	20230802	092200	3721365	2920	2920	2920	2920	0
689	20230802	092100	3721365	2920	2920	2920	2920	0
690	20230802	092000	3721365	2920	2920	2920	2920	222
691	20230802	091900	3073125	2925	2925	2925	2925	100
692	20230802	091800	2780625	2925	2925	2925	2925	0
693	20230802	091700	2780625	2925	2925	2925	2925	1
694	20230802	091600	2777700	2925	2925	2925	2925	70
695	20230802	091500	2572950	2920	2915	2920	2915	179
696	20230802	091400	2050275	2920	2920	2920	2920	0
697	20230802	091300	2050275	2920	2920	2920	2920	0
698	20230802	091200	2050275	2920	2925	2925	2915	25
699	20230802	091100	1977375	2930	2930	2930	2930	10
700	20230802	091000	1948075	2935	2935	2935	2935	0
701	20230802	090900	1948075	2935	2935	2935	2935	0
702	20230802	090800	1948075	2935	2930	2935	2930	49
703	20230802	090700	1804285	2935	2935	2935	2935	0
704	20230802	090600	1804285	2935	2930	2945	2930	102
705	20230802	090500	1504955	2915	2915	2915	2915	15
706	20230802	090400	1461230	2900	2900	2900	2900	0
707	20230802	090300	1461230	2900	2900	2900	2900	0
708	20230802	090200	1461230	2900	2900	2900	2900	0
709	20230802	090100	1461230	2900	2915	2915	2900	500
710	20230802	090000	8820	2940	2940	2940	2940	3