KissMeData/098660/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	194900	52904590	2490	2490	2490	2490	620
3	20230802	194800	52904590	2490	2490	2490	2490	0
4	20230802	194700	52904590	2490	2490	2490	2490	0
5	20230802	194600	52904590	2490	2490	2490	2490	0
6	20230802	194500	52904590	2490	2490	2490	2490	0
7	20230802	194400	52904590	2490	2490	2490	2490	0
8	20230802	194300	52904590	2490	2490	2490	2490	0
9	20230802	194200	52904590	2490	2490	2490	2490	0
10	20230802	194100	52904590	2490	2490	2490	2490	0
11	20230802	194000	52904590	2490	2490	2490	2490	0
12	20230802	193900	52904590	2490	2490	2490	2490	0
13	20230802	193800	52904590	2490	2490	2490	2490	0
14	20230802	193700	52904590	2490	2490	2490	2490	0
15	20230802	193600	52904590	2490	2490	2490	2490	0
16	20230802	193500	52904590	2490	2490	2490	2490	0
17	20230802	193400	52904590	2490	2490	2490	2490	0
18	20230802	193300	52904590	2490	2490	2490	2490	0
19	20230802	193200	52904590	2490	2490	2490	2490	0
20	20230802	193100	52904590	2490	2490	2490	2490	0
21	20230802	193000	52904590	2490	2490	2490	2490	0
22	20230802	192900	52904590	2490	2490	2490	2490	0
23	20230802	192800	52904590	2490	2490	2490	2490	0
24	20230802	192700	52904590	2490	2490	2490	2490	0
25	20230802	192600	52904590	2490	2490	2490	2490	0
26	20230802	192500	52904590	2490	2490	2490	2490	0
27	20230802	192400	52904590	2490	2490	2490	2490	0
28	20230802	192300	52904590	2490	2490	2490	2490	0
29	20230802	192200	52904590	2490	2490	2490	2490	0
30	20230802	192100	52904590	2490	2490	2490	2490	0
31	20230802	192000	52904590	2490	2490	2490	2490	0
32	20230802	191900	52904590	2490	2490	2490	2490	620
33	20230802	191800	52904590	2490	2490	2490	2490	0
34	20230802	191700	52904590	2490	2490	2490	2490	0
35	20230802	191600	52904590	2490	2490	2490	2490	0
36	20230802	191500	52904590	2490	2490	2490	2490	0
37	20230802	191400	52904590	2490	2490	2490	2490	0
38	20230802	191300	52904590	2490	2490	2490	2490	0
39	20230802	191200	52904590	2490	2490	2490	2490	0
40	20230802	191100	52904590	2490	2490	2490	2490	0
41	20230802	191000	52904590	2490	2490	2490	2490	0
42	20230802	190900	52904590	2490	2490	2490	2490	0
43	20230802	190800	52904590	2490	2490	2490	2490	0
44	20230802	190700	52904590	2490	2490	2490	2490	0
45	20230802	190600	52904590	2490	2490	2490	2490	0
46	20230802	190500	52904590	2490	2490	2490	2490	0
47	20230802	190400	52904590	2490	2490	2490	2490	0
48	20230802	190300	52904590	2490	2490	2490	2490	0
49	20230802	190200	52904590	2490	2490	2490	2490	0
50	20230802	190100	52904590	2490	2490	2490	2490	0
51	20230802	190000	52904590	2490	2490	2490	2490	0
52	20230802	185900	52904590	2490	2490	2490	2490	0
53	20230802	185800	52904590	2490	2490	2490	2490	0
54	20230802	185700	52904590	2490	2490	2490	2490	0
55	20230802	185600	52904590	2490	2490	2490	2490	0
56	20230802	185500	52904590	2490	2490	2490	2490	0
57	20230802	185400	52904590	2490	2490	2490	2490	0
58	20230802	185300	52904590	2490	2490	2490	2490	0
59	20230802	185200	52904590	2490	2490	2490	2490	0
60	20230802	185100	52904590	2490	2490	2490	2490	0
61	20230802	185000	52904590	2490	2490	2490	2490	0
62	20230802	184900	52904590	2490	2490	2490	2490	620
63	20230802	184800	52904590	2490	2490	2490	2490	0
64	20230802	184700	52904590	2490	2490	2490	2490	0
65	20230802	184600	52904590	2490	2490	2490	2490	0
66	20230802	184500	52904590	2490	2490	2490	2490	0
67	20230802	184400	52904590	2490	2490	2490	2490	0
68	20230802	184300	52904590	2490	2490	2490	2490	0
69	20230802	184200	52904590	2490	2490	2490	2490	0
70	20230802	184100	52904590	2490	2490	2490	2490	0
71	20230802	184000	52904590	2490	2490	2490	2490	0
72	20230802	183900	52904590	2490	2490	2490	2490	0
73	20230802	183800	52904590	2490	2490	2490	2490	0
74	20230802	183700	52904590	2490	2490	2490	2490	0
75	20230802	183600	52904590	2490	2490	2490	2490	0
76	20230802	183500	52904590	2490	2490	2490	2490	0
77	20230802	183400	52904590	2490	2490	2490	2490	0
78	20230802	183300	52904590	2490	2490	2490	2490	0
79	20230802	183200	52904590	2490	2490	2490	2490	0
80	20230802	183100	52904590	2490	2490	2490	2490	0
81	20230802	183000	52904590	2490	2490	2490	2490	0
82	20230802	182900	52904590	2490	2490	2490	2490	0
83	20230802	182800	52904590	2490	2490	2490	2490	0
84	20230802	182700	52904590	2490	2490	2490	2490	0
85	20230802	182600	52904590	2490	2490	2490	2490	0
86	20230802	182500	52904590	2490	2490	2490	2490	0
87	20230802	182400	52904590	2490	2490	2490	2490	0
88	20230802	182300	52904590	2490	2490	2490	2490	0
89	20230802	182200	52904590	2490	2490	2490	2490	0
90	20230802	182100	52904590	2490	2490	2490	2490	0
91	20230802	182000	52904590	2490	2490	2490	2490	0
92	20230802	181900	52904590	2490	2490	2490	2490	620
93	20230802	181800	52904590	2490	2490	2490	2490	0
94	20230802	181700	52904590	2490	2490	2490	2490	0
95	20230802	181600	52904590	2490	2490	2490	2490	0
96	20230802	181500	52904590	2490	2490	2490	2490	0
97	20230802	181400	52904590	2490	2490	2490	2490	0
98	20230802	181300	52904590	2490	2490	2490	2490	0
99	20230802	181200	52904590	2490	2490	2490	2490	0
100	20230802	181100	52904590	2490	2490	2490	2490	0
101	20230802	181000	52904590	2490	2490	2490	2490	0
102	20230802	180900	52904590	2490	2490	2490	2490	0
103	20230802	180800	52904590	2490	2490	2490	2490	0
104	20230802	180700	52904590	2490	2490	2490	2490	0
105	20230802	180600	52904590	2490	2490	2490	2490	0
106	20230802	180500	52904590	2490	2490	2490	2490	0
107	20230802	180400	52904590	2490	2490	2490	2490	0
108	20230802	180300	52904590	2490	2490	2490	2490	0
109	20230802	180200	52904590	2490	2490	2490	2490	0
110	20230802	180100	52904590	2490	2490	2490	2490	0
111	20230802	180000	52904590	2490	2490	2490	2490	0
112	20230802	175900	52904590	2490	2490	2490	2490	0
113	20230802	175800	52904590	2490	2490	2490	2490	0
114	20230802	175700	52904590	2490	2490	2490	2490	0
115	20230802	175600	52904590	2490	2490	2490	2490	0
116	20230802	175500	52904590	2490	2490	2490	2490	0
117	20230802	175400	52904590	2490	2490	2490	2490	0
118	20230802	175300	52904590	2490	2490	2490	2490	0
119	20230802	175200	52904590	2490	2490	2490	2490	0
120	20230802	175100	52904590	2490	2490	2490	2490	0
121	20230802	175000	52904590	2490	2490	2490	2490	0
122	20230802	174900	52904590	2490	2490	2490	2490	620
123	20230802	174800	52904590	2490	2490	2490	2490	0
124	20230802	174700	52904590	2490	2490	2490	2490	0
125	20230802	174600	52904590	2490	2490	2490	2490	0
126	20230802	174500	52904590	2490	2490	2490	2490	0
127	20230802	174400	52904590	2490	2490	2490	2490	0
128	20230802	174300	52904590	2490	2490	2490	2490	0
129	20230802	174200	52904590	2490	2490	2490	2490	0
130	20230802	174100	52904590	2490	2490	2490	2490	0
131	20230802	174000	52904590	2490	2490	2490	2490	0
132	20230802	173900	52904590	2490	2490	2490	2490	0
133	20230802	173800	52904590	2490	2490	2490	2490	0
134	20230802	173700	52904590	2490	2490	2490	2490	0
135	20230802	173600	52904590	2490	2490	2490	2490	0
136	20230802	173500	52904590	2490	2490	2490	2490	0
137	20230802	173400	52904590	2490	2490	2490	2490	0
138	20230802	173300	52904590	2490	2490	2490	2490	0
139	20230802	173200	52904590	2490	2490	2490	2490	0
140	20230802	173100	52904590	2490	2490	2490	2490	0
141	20230802	173000	52904590	2490	2490	2490	2490	0
142	20230802	172900	52904590	2490	2490	2490	2490	0
143	20230802	172800	52904590	2490	2490	2490	2490	0
144	20230802	172700	52904590	2490	2490	2490	2490	0
145	20230802	172600	52904590	2490	2490	2490	2490	0
146	20230802	172500	52904590	2490	2490	2490	2490	0
147	20230802	172400	52904590	2490	2490	2490	2490	0
148	20230802	172300	52904590	2490	2490	2490	2490	0
149	20230802	172200	52904590	2490	2490	2490	2490	0
150	20230802	172100	52904590	2490	2490	2490	2490	0
151	20230802	172000	52904590	2490	2490	2490	2490	0
152	20230802	171900	52904590	2490	2490	2490	2490	620
153	20230802	171800	52904590	2490	2490	2490	2490	0
154	20230802	171700	52904590	2490	2490	2490	2490	0
155	20230802	171600	52904590	2490	2490	2490	2490	0
156	20230802	171500	52904590	2490	2490	2490	2490	0
157	20230802	171400	52904590	2490	2490	2490	2490	0
158	20230802	171300	52904590	2490	2490	2490	2490	0
159	20230802	171200	52904590	2490	2490	2490	2490	0
160	20230802	171100	52904590	2490	2490	2490	2490	0
161	20230802	171000	52904590	2490	2490	2490	2490	0
162	20230802	170900	52904590	2490	2490	2490	2490	0
163	20230802	170800	52904590	2490	2490	2490	2490	0
164	20230802	170700	52904590	2490	2490	2490	2490	0
165	20230802	170600	52904590	2490	2490	2490	2490	0
166	20230802	170500	52904590	2490	2490	2490	2490	0
167	20230802	170400	52904590	2490	2490	2490	2490	0
168	20230802	170300	52904590	2490	2490	2490	2490	0
169	20230802	170200	52904590	2490	2490	2490	2490	0
170	20230802	170100	52904590	2490	2490	2490	2490	0
171	20230802	170000	52904590	2490	2490	2490	2490	0
172	20230802	165900	52904590	2490	2490	2490	2490	0
173	20230802	165800	52904590	2490	2490	2490	2490	0
174	20230802	165700	52904590	2490	2490	2490	2490	0
175	20230802	165600	52904590	2490	2490	2490	2490	0
176	20230802	165500	52904590	2490	2490	2490	2490	0
177	20230802	165400	52904590	2490	2490	2490	2490	0
178	20230802	165300	52904590	2490	2490	2490	2490	0
179	20230802	165200	52904590	2490	2490	2490	2490	0
180	20230802	165100	52904590	2490	2490	2490	2490	0
181	20230802	165000	52904590	2490	2490	2490	2490	0
182	20230802	164900	52904590	2490	2490	2490	2490	620
183	20230802	164800	52904590	2490	2490	2490	2490	0
184	20230802	164700	52904590	2490	2490	2490	2490	0
185	20230802	164600	52904590	2490	2490	2490	2490	0
186	20230802	164500	52904590	2490	2490	2490	2490	0
187	20230802	164400	52904590	2490	2490	2490	2490	0
188	20230802	164300	52904590	2490	2490	2490	2490	0
189	20230802	164200	52904590	2490	2490	2490	2490	0
190	20230802	164100	52904590	2490	2490	2490	2490	0
191	20230802	164000	52904590	2490	2490	2490	2490	0
192	20230802	163900	52904590	2490	2490	2490	2490	0
193	20230802	163800	52904590	2490	2490	2490	2490	0
194	20230802	163700	52904590	2490	2490	2490	2490	0
195	20230802	163600	52904590	2490	2490	2490	2490	0
196	20230802	163500	52904590	2490	2490	2490	2490	0
197	20230802	163400	52904590	2490	2490	2490	2490	0
198	20230802	163300	52904590	2490	2490	2490	2490	0
199	20230802	163200	52904590	2490	2490	2490	2490	0
200	20230802	163100	52904590	2490	2490	2490	2490	0
201	20230802	163000	52904590	2490	2490	2490	2490	0
202	20230802	162900	52904590	2490	2490	2490	2490	0
203	20230802	162800	52904590	2490	2490	2490	2490	0
204	20230802	162700	52904590	2490	2490	2490	2490	0
205	20230802	162600	52904590	2490	2490	2490	2490	0
206	20230802	162500	52904590	2490	2490	2490	2490	0
207	20230802	162400	52904590	2490	2490	2490	2490	0
208	20230802	162300	52904590	2490	2490	2490	2490	0
209	20230802	162200	52904590	2490	2490	2490	2490	0
210	20230802	162100	52904590	2490	2490	2490	2490	0
211	20230802	162000	52904590	2490	2490	2490	2490	0
212	20230802	161900	52904590	2490	2490	2490	2490	620
213	20230802	161800	52904590	2490	2490	2490	2490	0
214	20230802	161700	52904590	2490	2490	2490	2490	0
215	20230802	161600	52904590	2490	2490	2490	2490	0
216	20230802	161500	52904590	2490	2490	2490	2490	0
217	20230802	161400	52904590	2490	2490	2490	2490	0
218	20230802	161300	52904590	2490	2490	2490	2490	0
219	20230802	161200	52904590	2490	2490	2490	2490	0
220	20230802	161100	52904590	2490	2490	2490	2490	0
221	20230802	161000	52904590	2490	2490	2490	2490	0
222	20230802	160900	52904590	2490	2490	2490	2490	0
223	20230802	160800	52904590	2490	2490	2490	2490	0
224	20230802	160700	52904590	2490	2490	2490	2490	0
225	20230802	160600	52904590	2490	2490	2490	2490	0
226	20230802	160500	52904590	2490	2490	2490	2490	0
227	20230802	160400	52904590	2490	2490	2490	2490	0
228	20230802	160300	52904590	2490	2490	2490	2490	0
229	20230802	160200	52904590	2490	2490	2490	2490	0
230	20230802	160100	52904590	2490	2490	2490	2490	0
231	20230802	160000	52904590	2490	2490	2490	2490	0
232	20230802	155900	52904590	2490	2490	2490	2490	0
233	20230802	155800	52904590	2490	2490	2490	2490	0
234	20230802	155700	52904590	2490	2490	2490	2490	0
235	20230802	155600	52904590	2490	2490	2490	2490	0
236	20230802	155500	52904590	2490	2490	2490	2490	0
237	20230802	155400	52904590	2490	2490	2490	2490	0
238	20230802	155300	52904590	2490	2490	2490	2490	0
239	20230802	155200	52904590	2490	2490	2490	2490	0
240	20230802	155100	52904590	2490	2490	2490	2490	0
241	20230802	155000	52904590	2490	2490	2490	2490	0
242	20230802	154900	52904590	2490	2490	2490	2490	620
243	20230802	154800	52904590	2490	2490	2490	2490	0
244	20230802	154700	52904590	2490	2490	2490	2490	0
245	20230802	154600	52904590	2490	2490	2490	2490	0
246	20230802	154500	52904590	2490	2490	2490	2490	0
247	20230802	154400	52904590	2490	2490	2490	2490	0
248	20230802	154300	52904590	2490	2490	2490	2490	0
249	20230802	154200	52904590	2490	2490	2490	2490	0
250	20230802	154100	52904590	2490	2490	2490	2490	0
251	20230802	154000	52904590	2490	2490	2490	2490	0
252	20230802	153900	52904590	2490	2490	2490	2490	0
253	20230802	153800	52904590	2490	2490	2490	2490	0
254	20230802	153700	52904590	2490	2490	2490	2490	0
255	20230802	153600	52904590	2490	2490	2490	2490	0
256	20230802	153500	52904590	2490	2490	2490	2490	0
257	20230802	153400	52904590	2490	2490	2490	2490	0
258	20230802	153300	52904590	2490	2490	2490	2490	0
259	20230802	153200	52904590	2490	2490	2490	2490	0
260	20230802	153100	52904590	2490	2490	2490	2490	0
261	20230802	153000	52904590	2490	2490	2490	2490	620
262	20230802	152900	51360790	2485	2485	2485	2485	0
263	20230802	152800	51360790	2485	2485	2485	2485	0
264	20230802	152700	51360790	2485	2485	2485	2485	0
265	20230802	152600	51360790	2485	2485	2485	2485	0
266	20230802	152500	51360790	2485	2485	2485	2485	0
267	20230802	152400	51360790	2485	2485	2485	2485	0
268	20230802	152300	51360790	2485	2485	2485	2485	0
269	20230802	152200	51360790	2485	2485	2485	2485	0
270	20230802	152100	51360790	2485	2485	2485	2485	0
271	20230802	152000	51360790	2485	2485	2485	2485	0
272	20230802	151900	51360790	2485	2485	2485	2485	1
273	20230802	151800	51358305	2465	2490	2490	2465	39
274	20230802	151700	51262085	2495	2495	2495	2495	0
275	20230802	151600	51262085	2495	2495	2495	2495	0
276	20230802	151500	51262085	2495	2495	2495	2495	0
277	20230802	151400	51262085	2495	2495	2495	2495	0
278	20230802	151300	51262085	2495	2495	2495	2495	0
279	20230802	151200	51262085	2495	2495	2495	2495	0
280	20230802	151100	51262085	2495	2495	2495	2495	0
281	20230802	151000	51262085	2495	2495	2495	2495	1
282	20230802	150900	51259590	2505	2480	2505	2480	50
283	20230802	150800	51134965	2480	2480	2480	2480	0
284	20230802	150700	51134965	2480	2470	2480	2450	836
285	20230802	150600	49085585	2480	2480	2480	2480	0
286	20230802	150500	49085585	2480	2480	2480	2480	0
287	20230802	150400	49085585	2480	2480	2480	2480	0
288	20230802	150300	49085585	2480	2480	2480	2480	0
289	20230802	150200	49085585	2480	2480	2480	2480	0
290	20230802	150100	49085585	2480	2480	2480	2480	0
291	20230802	150000	49085585	2480	2480	2480	2480	3
292	20230802	145900	49078145	2470	2470	2470	2470	0
293	20230802	145800	49078145	2470	2470	2470	2470	0
294	20230802	145700	49078145	2470	2470	2470	2470	1
295	20230802	145600	49075675	2475	2475	2475	2455	30
296	20230802	145500	49001930	2480	2500	2500	2480	5
297	20230802	145400	48989480	2505	2470	2510	2470	886
298	20230802	145300	46779935	2465	2465	2465	2465	3
299	20230802	145200	46772540	2465	2465	2465	2465	0
300	20230802	145100	46772540	2465	2465	2465	2465	73
301	20230802	145000	46592595	2480	2450	2480	2450	2013
302	20230802	144900	41633375	2445	2445	2445	2445	0
303	20230802	144800	41633375	2445	2445	2445	2445	0
304	20230802	144700	41633375	2445	2445	2445	2445	7
305	20230802	144600	41616260	2450	2450	2450	2450	160
306	20230802	144500	41224260	2440	2445	2445	2440	30
307	20230802	144400	41150995	2440	2440	2440	2440	927
308	20230802	144300	38889115	2445	2450	2450	2445	9
309	20230802	144200	38867100	2460	2460	2460	2460	0
310	20230802	144100	38867100	2460	2460	2460	2460	245
311	20230802	144000	38264400	2460	2450	2460	2450	40
312	20230802	143900	38166250	2440	2440	2440	2440	0
313	20230802	143800	38166250	2440	2440	2440	2440	0
314	20230802	143700	38166250	2440	2440	2440	2440	0
315	20230802	143600	38166250	2440	2440	2440	2440	0
316	20230802	143500	38166250	2440	2440	2440	2440	30
317	20230802	143400	38093050	2450	2450	2450	2450	0
318	20230802	143300	38093050	2450	2450	2450	2450	21
319	20230802	143200	38041600	2440	2440	2440	2440	0
320	20230802	143100	38041600	2440	2440	2440	2440	0
321	20230802	143000	38041600	2440	2440	2440	2440	0
322	20230802	142900	38041600	2440	2440	2440	2440	0
323	20230802	142800	38041600	2440	2440	2440	2440	0
324	20230802	142700	38041600	2440	2440	2440	2440	0
325	20230802	142600	38041600	2440	2440	2440	2440	0
326	20230802	142500	38041600	2440	2440	2440	2440	0
327	20230802	142400	38041600	2440	2440	2440	2440	0
328	20230802	142300	38041600	2440	2440	2440	2440	0
329	20230802	142200	38041600	2440	2440	2440	2440	0
330	20230802	142100	38041600	2440	2440	2440	2440	0
331	20230802	142000	38041600	2440	2440	2440	2440	0
332	20230802	141900	38041600	2440	2440	2440	2440	0
333	20230802	141800	38041600	2440	2440	2440	2440	0
334	20230802	141700	38041600	2440	2440	2440	2440	0
335	20230802	141600	38041600	2440	2440	2440	2440	0
336	20230802	141500	38041600	2440	2440	2440	2440	0
337	20230802	141400	38041600	2440	2440	2440	2440	0
338	20230802	141300	38041600	2440	2445	2445	2440	173
339	20230802	141200	37619105	2445	2445	2445	2445	0
340	20230802	141100	37619105	2445	2445	2445	2445	7
341	20230802	141000	37601990	2445	2445	2445	2445	0
342	20230802	140900	37601990	2445	2445	2445	2445	408
343	20230802	140800	36604430	2445	2445	2445	2445	0
344	20230802	140700	36604430	2445	2445	2445	2445	1
345	20230802	140600	36601985	2440	2440	2440	2440	0
346	20230802	140500	36601985	2440	2440	2440	2440	0
347	20230802	140400	36601985	2440	2440	2440	2440	0
348	20230802	140300	36601985	2440	2440	2440	2440	0
349	20230802	140200	36601985	2440	2440	2440	2440	0
350	20230802	140100	36601985	2440	2440	2440	2440	0
351	20230802	140000	36601985	2440	2440	2440	2440	0
352	20230802	135900	36601985	2440	2440	2440	2440	0
353	20230802	135800	36601985	2440	2440	2440	2440	0
354	20230802	135700	36601985	2440	2440	2440	2440	0
355	20230802	135600	36601985	2440	2440	2440	2440	959
356	20230802	135500	34262025	2440	2440	2440	2440	0
357	20230802	135400	34262025	2440	2440	2440	2440	0
358	20230802	135300	34262025	2440	2440	2440	2440	0
359	20230802	135200	34262025	2440	2440	2440	2440	430
360	20230802	135100	33212825	2440	2440	2440	2440	0
361	20230802	135000	33212825	2440	2440	2440	2440	0
362	20230802	134900	33212825	2440	2440	2440	2440	0
363	20230802	134800	33212825	2440	2440	2440	2440	142
364	20230802	134700	32866345	2435	2435	2435	2435	0
365	20230802	134600	32866345	2435	2435	2435	2435	710
366	20230802	134500	31137495	2435	2435	2435	2435	0
367	20230802	134400	31137495	2435	2435	2435	2435	1023
368	20230802	134300	28646490	2440	2440	2440	2440	1
369	20230802	134200	28644050	2450	2450	2450	2450	0
370	20230802	134100	28644050	2450	2450	2450	2450	0
371	20230802	134000	28644050	2450	2450	2450	2450	0
372	20230802	133900	28644050	2450	2450	2450	2450	0
373	20230802	133800	28644050	2450	2450	2450	2450	0
374	20230802	133700	28644050	2450	2450	2450	2450	0
375	20230802	133600	28644050	2450	2450	2450	2450	0
376	20230802	133500	28644050	2450	2450	2450	2450	0
377	20230802	133400	28644050	2450	2450	2450	2450	0
378	20230802	133300	28644050	2450	2450	2450	2450	0
379	20230802	133200	28644050	2450	2450	2450	2450	0
380	20230802	133100	28644050	2450	2450	2450	2450	0
381	20230802	133000	28644050	2450	2450	2450	2450	0
382	20230802	132900	28644050	2450	2450	2450	2450	0
383	20230802	132800	28644050	2450	2450	2450	2450	0
384	20230802	132700	28644050	2450	2450	2450	2450	0
385	20230802	132600	28644050	2450	2450	2450	2450	0
386	20230802	132500	28644050	2450	2450	2450	2450	0
387	20230802	132400	28644050	2450	2450	2450	2450	1
388	20230802	132300	28641600	2445	2445	2445	2445	20
389	20230802	132200	28592700	2445	2445	2445	2445	0
390	20230802	132100	28592700	2445	2445	2445	2445	0
391	20230802	132000	28592700	2445	2445	2445	2445	0
392	20230802	131900	28592700	2445	2445	2445	2445	204
393	20230802	131800	28093920	2445	2445	2445	2445	0
394	20230802	131700	28093920	2445	2445	2445	2445	0
395	20230802	131600	28093920	2445	2445	2445	2445	0
396	20230802	131500	28093920	2445	2445	2445	2445	0
397	20230802	131400	28093920	2445	2445	2445	2445	0
398	20230802	131300	28093920	2445	2445	2445	2445	0
399	20230802	131200	28093920	2445	2445	2445	2445	0
400	20230802	131100	28093920	2445	2445	2445	2445	0
401	20230802	131000	28093920	2445	2445	2445	2445	0
402	20230802	130900	28093920	2445	2445	2445	2445	0
403	20230802	130800	28093920	2445	2445	2445	2445	0
404	20230802	130700	28093920	2445	2445	2445	2445	0
405	20230802	130600	28093920	2445	2445	2445	2445	0
406	20230802	130500	28093920	2445	2445	2445	2445	0
407	20230802	130400	28093920	2445	2445	2445	2445	0
408	20230802	130300	28093920	2445	2445	2445	2445	41
409	20230802	130200	27993675	2435	2435	2435	2435	0
410	20230802	130100	27993675	2435	2435	2435	2435	0
411	20230802	130000	27993675	2435	2435	2435	2435	0
412	20230802	125900	27993675	2435	2435	2435	2435	0
413	20230802	125800	27993675	2435	2435	2435	2435	0
414	20230802	125700	27993675	2435	2435	2435	2435	0
415	20230802	125600	27993675	2435	2435	2435	2435	0
416	20230802	125500	27993675	2435	2435	2435	2435	0
417	20230802	125400	27993675	2435	2435	2435	2435	0
418	20230802	125300	27993675	2435	2435	2435	2435	0
419	20230802	125200	27993675	2435	2435	2435	2435	0
420	20230802	125100	27993675	2435	2435	2435	2435	0
421	20230802	125000	27993675	2435	2435	2435	2435	0
422	20230802	124900	27993675	2435	2435	2435	2435	0
423	20230802	124800	27993675	2435	2435	2435	2435	542
424	20230802	124700	26673905	2435	2435	2435	2435	0
425	20230802	124600	26673905	2435	2435	2435	2435	0
426	20230802	124500	26673905	2435	2435	2435	2435	0
427	20230802	124400	26673905	2435	2435	2435	2435	0
428	20230802	124300	26673905	2435	2435	2435	2435	0
429	20230802	124200	26673905	2435	2435	2435	2435	0
430	20230802	124100	26673905	2435	2435	2435	2435	0
431	20230802	124000	26673905	2435	2435	2435	2435	0
432	20230802	123900	26673905	2435	2435	2435	2435	0
433	20230802	123800	26673905	2435	2445	2445	2435	1014
434	20230802	123700	24199715	2440	2440	2440	2440	0
435	20230802	123600	24199715	2440	2440	2440	2440	0
436	20230802	123500	24199715	2440	2440	2440	2440	0
437	20230802	123400	24199715	2440	2440	2440	2440	0
438	20230802	123300	24199715	2440	2440	2440	2440	0
439	20230802	123200	24199715	2440	2440	2440	2440	0
440	20230802	123100	24199715	2440	2440	2440	2440	190
441	20230802	123000	23736115	2440	2440	2440	2440	2
442	20230802	122900	23731235	2460	2460	2460	2460	0
443	20230802	122800	23731235	2460	2460	2460	2460	0
444	20230802	122700	23731235	2460	2460	2460	2460	0
445	20230802	122600	23731235	2460	2460	2460	2460	0
446	20230802	122500	23731235	2460	2460	2460	2460	0
447	20230802	122400	23731235	2460	2460	2460	2460	0
448	20230802	122300	23731235	2460	2460	2460	2460	0
449	20230802	122200	23731235	2460	2460	2460	2460	1
450	20230802	122100	23728775	2440	2440	2440	2440	0
451	20230802	122000	23728775	2440	2440	2440	2440	0
452	20230802	121900	23728775	2440	2440	2440	2440	0
453	20230802	121800	23728775	2440	2440	2440	2440	0
454	20230802	121700	23728775	2440	2440	2440	2440	0
455	20230802	121600	23728775	2440	2440	2440	2440	0
456	20230802	121500	23728775	2440	2440	2440	2440	0
457	20230802	121400	23728775	2440	2440	2440	2440	0
458	20230802	121300	23728775	2440	2440	2440	2440	0
459	20230802	121200	23728775	2440	2440	2440	2440	0
460	20230802	121100	23728775	2440	2440	2440	2440	831
461	20230802	121000	21701135	2435	2435	2435	2435	0
462	20230802	120900	21701135	2435	2435	2435	2435	0
463	20230802	120800	21701135	2435	2435	2435	2435	511
464	20230802	120700	20456850	2435	2435	2435	2435	0
465	20230802	120600	20456850	2435	2435	2435	2435	0
466	20230802	120500	20456850	2435	2435	2435	2435	0
467	20230802	120400	20456850	2435	2435	2435	2435	0
468	20230802	120300	20456850	2435	2435	2435	2435	0
469	20230802	120200	20456850	2435	2435	2435	2435	0
470	20230802	120100	20456850	2435	2435	2435	2435	0
471	20230802	120000	20456850	2435	2435	2435	2435	0
472	20230802	115900	20456850	2435	2435	2435	2435	0
473	20230802	115800	20456850	2435	2435	2435	2435	0
474	20230802	115700	20456850	2435	2435	2435	2435	0
475	20230802	115600	20456850	2435	2435	2435	2435	0
476	20230802	115500	20456850	2435	2435	2435	2435	0
477	20230802	115400	20456850	2435	2435	2435	2435	0
478	20230802	115300	20456850	2435	2435	2435	2435	147
479	20230802	115200	20098905	2435	2435	2435	2435	164
480	20230802	115100	19699565	2440	2440	2440	2440	0
481	20230802	115000	19699565	2440	2440	2440	2440	0
482	20230802	114900	19699565	2440	2440	2440	2440	0
483	20230802	114800	19699565	2440	2440	2440	2440	0
484	20230802	114700	19699565	2440	2440	2440	2440	0
485	20230802	114600	19699565	2440	2440	2440	2440	20
486	20230802	114500	19650765	2440	2440	2440	2440	0
487	20230802	114400	19650765	2440	2440	2440	2440	0
488	20230802	114300	19650765	2440	2440	2440	2440	0
489	20230802	114200	19650765	2440	2440	2440	2440	251
490	20230802	114100	19038325	2440	2445	2445	2440	375
491	20230802	114000	18123005	2450	2450	2450	2450	1156
492	20230802	113900	15290805	2455	2455	2455	2455	300
493	20230802	113800	14554305	2455	2455	2455	2455	0
494	20230802	113700	14554305	2455	2455	2455	2455	0
495	20230802	113600	14554305	2455	2455	2455	2455	13
496	20230802	113500	14522390	2465	2465	2465	2465	0
497	20230802	113400	14522390	2465	2465	2465	2465	0
498	20230802	113300	14522390	2465	2465	2465	2465	0
499	20230802	113200	14522390	2465	2465	2465	2465	0
500	20230802	113100	14522390	2465	2465	2465	2465	0
501	20230802	113000	14522390	2465	2465	2465	2465	0
502	20230802	112900	14522390	2465	2465	2465	2465	30
503	20230802	112800	14448440	2460	2460	2460	2460	1
504	20230802	112700	14445980	2460	2460	2460	2460	10
505	20230802	112600	14421380	2460	2460	2460	2460	0
506	20230802	112500	14421380	2460	2460	2460	2460	10
507	20230802	112400	14396780	2465	2465	2465	2465	0
508	20230802	112300	14396780	2465	2465	2465	2465	0
509	20230802	112200	14396780	2465	2465	2465	2465	147
510	20230802	112100	14034425	2470	2470	2470	2470	0
511	20230802	112000	14034425	2470	2470	2470	2470	10
512	20230802	111900	14009725	2475	2475	2475	2475	0
513	20230802	111800	14009725	2475	2475	2475	2475	0
514	20230802	111700	14009725	2475	2475	2475	2475	0
515	20230802	111600	14009725	2475	2475	2475	2475	0
516	20230802	111500	14009725	2475	2475	2475	2475	0
517	20230802	111400	14009725	2475	2475	2475	2475	0
518	20230802	111300	14009725	2475	2480	2480	2475	145
519	20230802	111200	13650830	2475	2475	2475	2475	0
520	20230802	111100	13650830	2475	2475	2475	2475	0
521	20230802	111000	13650830	2475	2475	2475	2475	0
522	20230802	110900	13650830	2475	2475	2475	2475	0
523	20230802	110800	13650830	2475	2475	2475	2475	0
524	20230802	110700	13650830	2475	2475	2475	2475	0
525	20230802	110600	13650830	2475	2475	2475	2475	0
526	20230802	110500	13650830	2475	2475	2475	2475	0
527	20230802	110400	13650830	2475	2475	2475	2475	0
528	20230802	110300	13650830	2475	2475	2475	2475	0
529	20230802	110200	13650830	2475	2475	2475	2475	0
530	20230802	110100	13650830	2475	2475	2475	2475	0
531	20230802	110000	13650830	2475	2475	2475	2475	0
532	20230802	105900	13650830	2475	2480	2480	2475	868
533	20230802	105800	11501450	2485	2485	2485	2485	15
534	20230802	105700	11464175	2485	2485	2485	2485	1
535	20230802	105600	11461690	2490	2490	2490	2490	0
536	20230802	105500	11461690	2490	2490	2490	2490	0
537	20230802	105400	11461690	2490	2490	2490	2490	0
538	20230802	105300	11461690	2490	2490	2490	2490	37
539	20230802	105200	11369560	2495	2495	2495	2495	0
540	20230802	105100	11369560	2495	2495	2495	2495	0
541	20230802	105000	11369560	2495	2495	2495	2495	0
542	20230802	104900	11369560	2495	2495	2495	2495	0
543	20230802	104800	11369560	2495	2495	2495	2495	0
544	20230802	104700	11369560	2495	2495	2495	2495	0
545	20230802	104600	11369560	2495	2495	2495	2495	0
546	20230802	104500	11369560	2495	2495	2495	2495	0
547	20230802	104400	11369560	2495	2495	2495	2495	0
548	20230802	104300	11369560	2495	2495	2495	2495	0
549	20230802	104200	11369560	2495	2495	2495	2495	0
550	20230802	104100	11369560	2495	2495	2495	2495	0
551	20230802	104000	11369560	2495	2495	2495	2495	0
552	20230802	103900	11369560	2495	2495	2495	2495	0
553	20230802	103800	11369560	2495	2495	2495	2495	0
554	20230802	103700	11369560	2495	2495	2495	2495	0
555	20230802	103600	11369560	2495	2495	2495	2495	0
556	20230802	103500	11369560	2495	2495	2495	2495	0
557	20230802	103400	11369560	2495	2495	2495	2495	0
558	20230802	103300	11369560	2495	2495	2495	2495	0
559	20230802	103200	11369560	2495	2495	2495	2495	0
560	20230802	103100	11369560	2495	2495	2495	2495	0
561	20230802	103000	11369560	2495	2495	2495	2495	0
562	20230802	102900	11369560	2495	2495	2495	2495	0
563	20230802	102800	11369560	2495	2495	2495	2495	0
564	20230802	102700	11369560	2495	2495	2495	2495	1
565	20230802	102600	11367065	2490	2490	2490	2490	0
566	20230802	102500	11367065	2490	2490	2490	2490	0
567	20230802	102400	11367065	2490	2490	2490	2490	0
568	20230802	102300	11367065	2490	2490	2490	2490	0
569	20230802	102200	11367065	2490	2490	2490	2490	0
570	20230802	102100	11367065	2490	2490	2490	2490	0
571	20230802	102000	11367065	2490	2490	2490	2490	0
572	20230802	101900	11367065	2490	2490	2490	2490	0
573	20230802	101800	11367065	2490	2490	2490	2490	0
574	20230802	101700	11367065	2490	2490	2490	2490	0
575	20230802	101600	11367065	2490	2490	2490	2490	9
576	20230802	101500	11344655	2495	2495	2495	2495	0
577	20230802	101400	11344655	2495	2495	2495	2495	0
578	20230802	101300	11344655	2495	2495	2495	2495	0
579	20230802	101200	11344655	2495	2495	2495	2495	0
580	20230802	101100	11344655	2495	2495	2495	2495	0
581	20230802	101000	11344655	2495	2495	2495	2495	0
582	20230802	100900	11344655	2495	2495	2495	2495	0
583	20230802	100800	11344655	2495	2495	2495	2495	16
584	20230802	100700	11304735	2500	2500	2500	2500	0
585	20230802	100600	11304735	2500	2500	2500	2500	0
586	20230802	100500	11304735	2500	2500	2500	2500	0
587	20230802	100400	11304735	2500	2500	2500	2500	1
588	20230802	100300	11302235	2495	2495	2495	2495	49
589	20230802	100200	11179980	2490	2490	2490	2490	22
590	20230802	100100	11125200	2490	2490	2490	2490	7
591	20230802	100000	11107770	2495	2495	2495	2495	4
592	20230802	095900	11097790	2500	2500	2500	2500	0
593	20230802	095800	11097790	2500	2500	2500	2500	0
594	20230802	095700	11097790	2500	2500	2500	2500	0
595	20230802	095600	11097790	2500	2500	2500	2500	0
596	20230802	095500	11097790	2500	2500	2500	2500	0
597	20230802	095400	11097790	2500	2500	2500	2500	0
598	20230802	095300	11097790	2500	2500	2500	2500	0
599	20230802	095200	11097790	2500	2500	2500	2500	0
600	20230802	095100	11097790	2500	2500	2500	2500	0
601	20230802	095000	11097790	2500	2500	2500	2500	0
602	20230802	094900	11097790	2500	2500	2500	2500	0
603	20230802	094800	11097790	2500	2500	2500	2500	0
604	20230802	094700	11097790	2500	2500	2500	2500	0
605	20230802	094600	11097790	2500	2500	2500	2500	0
606	20230802	094500	11097790	2500	2500	2500	2500	0
607	20230802	094400	11097790	2500	2500	2500	2500	0
608	20230802	094300	11097790	2500	2500	2500	2500	0
609	20230802	094200	11097790	2500	2500	2500	2500	0
610	20230802	094100	11097790	2500	2500	2500	2500	0
611	20230802	094000	11097790	2500	2500	2500	2500	0
612	20230802	093900	11097790	2500	2500	2500	2500	0
613	20230802	093800	11097790	2500	2500	2500	2500	1
614	20230802	093700	11095290	2505	2505	2505	2505	47
615	20230802	093600	10977555	2505	2505	2505	2505	67
616	20230802	093500	10809720	2485	2485	2485	2485	0
617	20230802	093400	10809720	2485	2500	2500	2485	15
618	20230802	093300	10772375	2505	2505	2505	2505	0
619	20230802	093200	10772375	2505	2505	2505	2505	3
620	20230802	093100	10764860	2500	2500	2500	2500	0
621	20230802	093000	10764860	2500	2500	2500	2500	2
622	20230802	092900	10759860	2505	2490	2505	2490	3
623	20230802	092800	10752365	2475	2475	2475	2475	0
624	20230802	092700	10752365	2475	2485	2485	2475	272
625	20230802	092600	10078630	2490	2490	2490	2490	0
626	20230802	092500	10078630	2490	2500	2500	2490	267
627	20230802	092400	9413105	2500	2500	2500	2500	1571
628	20230802	092300	5485605	2505	2505	2505	2505	0
629	20230802	092200	5485605	2505	2505	2505	2505	100
630	20230802	092100	5235105	2505	2505	2505	2505	0
631	20230802	092000	5235105	2505	2505	2505	2505	0
632	20230802	091900	5235105	2505	2505	2505	2505	0
633	20230802	091800	5235105	2505	2505	2505	2505	0
634	20230802	091700	5235105	2505	2505	2505	2505	10
635	20230802	091600	5210055	2505	2505	2505	2505	0
636	20230802	091500	5210055	2505	2505	2505	2505	0
637	20230802	091400	5210055	2505	2505	2505	2505	0
638	20230802	091300	5210055	2505	2505	2505	2505	1
639	20230802	091200	5207550	2500	2500	2500	2500	0
640	20230802	091100	5207550	2500	2500	2500	2500	0
641	20230802	091000	5207550	2500	2505	2505	2500	26
642	20230802	090900	5142545	2505	2505	2505	2505	0
643	20230802	090800	5142545	2505	2505	2505	2505	25
644	20230802	090700	5079920	2510	2510	2510	2510	0
645	20230802	090600	5079920	2510	2510	2510	2510	0
646	20230802	090500	5079920	2510	2510	2510	2510	1
647	20230802	090400	5077410	2505	2505	2505	2505	0
648	20230802	090300	5077410	2505	2505	2505	2505	37
649	20230802	090200	4984725	2510	2510	2510	2510	0
650	20230802	090100	4984725	2510	2510	2510	2510	0
651	20230802	090000	4984725	2510	2515	2515	2510	1982