KissMeData/065680/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	193000	319702980	15180	15180	15180	15180	595
3	20230802	192900	319702980	15180	15180	15180	15180	0
4	20230802	192800	319702980	15180	15180	15180	15180	0
5	20230802	192700	319702980	15180	15180	15180	15180	0
6	20230802	192600	319702980	15180	15180	15180	15180	0
7	20230802	192500	319702980	15180	15180	15180	15180	0
8	20230802	192400	319702980	15180	15180	15180	15180	0
9	20230802	192300	319702980	15180	15180	15180	15180	0
10	20230802	192200	319702980	15180	15180	15180	15180	0
11	20230802	192100	319702980	15180	15180	15180	15180	0
12	20230802	192000	319702980	15180	15180	15180	15180	0
13	20230802	191900	319702980	15180	15180	15180	15180	0
14	20230802	191800	319702980	15180	15180	15180	15180	0
15	20230802	191700	319702980	15180	15180	15180	15180	0
16	20230802	191600	319702980	15180	15180	15180	15180	0
17	20230802	191500	319702980	15180	15180	15180	15180	0
18	20230802	191400	319702980	15180	15180	15180	15180	0
19	20230802	191300	319702980	15180	15180	15180	15180	0
20	20230802	191200	319702980	15180	15180	15180	15180	0
21	20230802	191100	319702980	15180	15180	15180	15180	0
22	20230802	191000	319702980	15180	15180	15180	15180	0
23	20230802	190900	319702980	15180	15180	15180	15180	0
24	20230802	190800	319702980	15180	15180	15180	15180	0
25	20230802	190700	319702980	15180	15180	15180	15180	0
26	20230802	190600	319702980	15180	15180	15180	15180	0
27	20230802	190500	319702980	15180	15180	15180	15180	0
28	20230802	190400	319702980	15180	15180	15180	15180	0
29	20230802	190300	319702980	15180	15180	15180	15180	0
30	20230802	190200	319702980	15180	15180	15180	15180	0
31	20230802	190100	319702980	15180	15180	15180	15180	0
32	20230802	190000	319702980	15180	15180	15180	15180	595
33	20230802	185900	319702980	15180	15180	15180	15180	0
34	20230802	185800	319702980	15180	15180	15180	15180	0
35	20230802	185700	319702980	15180	15180	15180	15180	0
36	20230802	185600	319702980	15180	15180	15180	15180	0
37	20230802	185500	319702980	15180	15180	15180	15180	0
38	20230802	185400	319702980	15180	15180	15180	15180	0
39	20230802	185300	319702980	15180	15180	15180	15180	0
40	20230802	185200	319702980	15180	15180	15180	15180	0
41	20230802	185100	319702980	15180	15180	15180	15180	0
42	20230802	185000	319702980	15180	15180	15180	15180	0
43	20230802	184900	319702980	15180	15180	15180	15180	0
44	20230802	184800	319702980	15180	15180	15180	15180	0
45	20230802	184700	319702980	15180	15180	15180	15180	0
46	20230802	184600	319702980	15180	15180	15180	15180	0
47	20230802	184500	319702980	15180	15180	15180	15180	0
48	20230802	184400	319702980	15180	15180	15180	15180	0
49	20230802	184300	319702980	15180	15180	15180	15180	0
50	20230802	184200	319702980	15180	15180	15180	15180	0
51	20230802	184100	319702980	15180	15180	15180	15180	0
52	20230802	184000	319702980	15180	15180	15180	15180	0
53	20230802	183900	319702980	15180	15180	15180	15180	0
54	20230802	183800	319702980	15180	15180	15180	15180	0
55	20230802	183700	319702980	15180	15180	15180	15180	0
56	20230802	183600	319702980	15180	15180	15180	15180	0
57	20230802	183500	319702980	15180	15180	15180	15180	0
58	20230802	183400	319702980	15180	15180	15180	15180	0
59	20230802	183300	319702980	15180	15180	15180	15180	0
60	20230802	183200	319702980	15180	15180	15180	15180	0
61	20230802	183100	319702980	15180	15180	15180	15180	0
62	20230802	183000	319702980	15180	15180	15180	15180	595
63	20230802	182900	319702980	15180	15180	15180	15180	0
64	20230802	182800	319702980	15180	15180	15180	15180	0
65	20230802	182700	319702980	15180	15180	15180	15180	0
66	20230802	182600	319702980	15180	15180	15180	15180	0
67	20230802	182500	319702980	15180	15180	15180	15180	0
68	20230802	182400	319702980	15180	15180	15180	15180	0
69	20230802	182300	319702980	15180	15180	15180	15180	0
70	20230802	182200	319702980	15180	15180	15180	15180	0
71	20230802	182100	319702980	15180	15180	15180	15180	0
72	20230802	182000	319702980	15180	15180	15180	15180	0
73	20230802	181900	319702980	15180	15180	15180	15180	0
74	20230802	181800	319702980	15180	15180	15180	15180	0
75	20230802	181700	319702980	15180	15180	15180	15180	0
76	20230802	181600	319702980	15180	15180	15180	15180	0
77	20230802	181500	319702980	15180	15180	15180	15180	0
78	20230802	181400	319702980	15180	15180	15180	15180	0
79	20230802	181300	319702980	15180	15180	15180	15180	0
80	20230802	181200	319702980	15180	15180	15180	15180	0
81	20230802	181100	319702980	15180	15180	15180	15180	0
82	20230802	181000	319702980	15180	15180	15180	15180	0
83	20230802	180900	319702980	15180	15180	15180	15180	0
84	20230802	180800	319702980	15180	15180	15180	15180	0
85	20230802	180700	319702980	15180	15180	15180	15180	0
86	20230802	180600	319702980	15180	15180	15180	15180	0
87	20230802	180500	319702980	15180	15180	15180	15180	0
88	20230802	180400	319702980	15180	15180	15180	15180	0
89	20230802	180300	319702980	15180	15180	15180	15180	0
90	20230802	180200	319702980	15180	15180	15180	15180	0
91	20230802	180100	319702980	15180	15180	15180	15180	0
92	20230802	180000	319702980	15180	15180	15180	15180	595
93	20230802	175900	319702980	15180	15180	15180	15180	0
94	20230802	175800	319702980	15180	15180	15180	15180	0
95	20230802	175700	319702980	15180	15180	15180	15180	0
96	20230802	175600	319702980	15180	15180	15180	15180	0
97	20230802	175500	319702980	15180	15180	15180	15180	0
98	20230802	175400	319702980	15180	15180	15180	15180	0
99	20230802	175300	319702980	15180	15180	15180	15180	0
100	20230802	175200	319702980	15180	15180	15180	15180	0
101	20230802	175100	319702980	15180	15180	15180	15180	0
102	20230802	175000	319702980	15180	15180	15180	15180	0
103	20230802	174900	319702980	15180	15180	15180	15180	0
104	20230802	174800	319702980	15180	15180	15180	15180	0
105	20230802	174700	319702980	15180	15180	15180	15180	0
106	20230802	174600	319702980	15180	15180	15180	15180	0
107	20230802	174500	319702980	15180	15180	15180	15180	0
108	20230802	174400	319702980	15180	15180	15180	15180	0
109	20230802	174300	319702980	15180	15180	15180	15180	0
110	20230802	174200	319702980	15180	15180	15180	15180	0
111	20230802	174100	319702980	15180	15180	15180	15180	0
112	20230802	174000	319702980	15180	15180	15180	15180	0
113	20230802	173900	319702980	15180	15180	15180	15180	0
114	20230802	173800	319702980	15180	15180	15180	15180	0
115	20230802	173700	319702980	15180	15180	15180	15180	0
116	20230802	173600	319702980	15180	15180	15180	15180	0
117	20230802	173500	319702980	15180	15180	15180	15180	0
118	20230802	173400	319702980	15180	15180	15180	15180	0
119	20230802	173300	319702980	15180	15180	15180	15180	0
120	20230802	173200	319702980	15180	15180	15180	15180	0
121	20230802	173100	319702980	15180	15180	15180	15180	0
122	20230802	173000	319702980	15180	15180	15180	15180	595
123	20230802	172900	319702980	15180	15180	15180	15180	0
124	20230802	172800	319702980	15180	15180	15180	15180	0
125	20230802	172700	319702980	15180	15180	15180	15180	0
126	20230802	172600	319702980	15180	15180	15180	15180	0
127	20230802	172500	319702980	15180	15180	15180	15180	0
128	20230802	172400	319702980	15180	15180	15180	15180	0
129	20230802	172300	319702980	15180	15180	15180	15180	0
130	20230802	172200	319702980	15180	15180	15180	15180	0
131	20230802	172100	319702980	15180	15180	15180	15180	0
132	20230802	172000	319702980	15180	15180	15180	15180	0
133	20230802	171900	319702980	15180	15180	15180	15180	0
134	20230802	171800	319702980	15180	15180	15180	15180	0
135	20230802	171700	319702980	15180	15180	15180	15180	0
136	20230802	171600	319702980	15180	15180	15180	15180	0
137	20230802	171500	319702980	15180	15180	15180	15180	0
138	20230802	171400	319702980	15180	15180	15180	15180	0
139	20230802	171300	319702980	15180	15180	15180	15180	0
140	20230802	171200	319702980	15180	15180	15180	15180	0
141	20230802	171100	319702980	15180	15180	15180	15180	0
142	20230802	171000	319702980	15180	15180	15180	15180	0
143	20230802	170900	319702980	15180	15180	15180	15180	0
144	20230802	170800	319702980	15180	15180	15180	15180	0
145	20230802	170700	319702980	15180	15180	15180	15180	0
146	20230802	170600	319702980	15180	15180	15180	15180	0
147	20230802	170500	319702980	15180	15180	15180	15180	0
148	20230802	170400	319702980	15180	15180	15180	15180	0
149	20230802	170300	319702980	15180	15180	15180	15180	0
150	20230802	170200	319702980	15180	15180	15180	15180	0
151	20230802	170100	319702980	15180	15180	15180	15180	0
152	20230802	170000	319702980	15180	15180	15180	15180	595
153	20230802	165900	319702980	15180	15180	15180	15180	0
154	20230802	165800	319702980	15180	15180	15180	15180	0
155	20230802	165700	319702980	15180	15180	15180	15180	0
156	20230802	165600	319702980	15180	15180	15180	15180	0
157	20230802	165500	319702980	15180	15180	15180	15180	0
158	20230802	165400	319702980	15180	15180	15180	15180	0
159	20230802	165300	319702980	15180	15180	15180	15180	0
160	20230802	165200	319702980	15180	15180	15180	15180	0
161	20230802	165100	319702980	15180	15180	15180	15180	0
162	20230802	165000	319702980	15180	15180	15180	15180	0
163	20230802	164900	319702980	15180	15180	15180	15180	0
164	20230802	164800	319702980	15180	15180	15180	15180	0
165	20230802	164700	319702980	15180	15180	15180	15180	0
166	20230802	164600	319702980	15180	15180	15180	15180	0
167	20230802	164500	319702980	15180	15180	15180	15180	0
168	20230802	164400	319702980	15180	15180	15180	15180	0
169	20230802	164300	319702980	15180	15180	15180	15180	0
170	20230802	164200	319702980	15180	15180	15180	15180	0
171	20230802	164100	319702980	15180	15180	15180	15180	0
172	20230802	164000	319702980	15180	15180	15180	15180	0
173	20230802	163900	319702980	15180	15180	15180	15180	0
174	20230802	163800	319702980	15180	15180	15180	15180	0
175	20230802	163700	319702980	15180	15180	15180	15180	0
176	20230802	163600	319702980	15180	15180	15180	15180	0
177	20230802	163500	319702980	15180	15180	15180	15180	0
178	20230802	163400	319702980	15180	15180	15180	15180	0
179	20230802	163300	319702980	15180	15180	15180	15180	0
180	20230802	163200	319702980	15180	15180	15180	15180	0
181	20230802	163100	319702980	15180	15180	15180	15180	0
182	20230802	163000	319702980	15180	15180	15180	15180	595
183	20230802	162900	319702980	15180	15180	15180	15180	0
184	20230802	162800	319702980	15180	15180	15180	15180	0
185	20230802	162700	319702980	15180	15180	15180	15180	0
186	20230802	162600	319702980	15180	15180	15180	15180	0
187	20230802	162500	319702980	15180	15180	15180	15180	0
188	20230802	162400	319702980	15180	15180	15180	15180	0
189	20230802	162300	319702980	15180	15180	15180	15180	0
190	20230802	162200	319702980	15180	15180	15180	15180	0
191	20230802	162100	319702980	15180	15180	15180	15180	0
192	20230802	162000	319702980	15180	15180	15180	15180	0
193	20230802	161900	319702980	15180	15180	15180	15180	0
194	20230802	161800	319702980	15180	15180	15180	15180	0
195	20230802	161700	319702980	15180	15180	15180	15180	0
196	20230802	161600	319702980	15180	15180	15180	15180	0
197	20230802	161500	319702980	15180	15180	15180	15180	0
198	20230802	161400	319702980	15180	15180	15180	15180	0
199	20230802	161300	319702980	15180	15180	15180	15180	0
200	20230802	161200	319702980	15180	15180	15180	15180	0
201	20230802	161100	319702980	15180	15180	15180	15180	0
202	20230802	161000	319702980	15180	15180	15180	15180	0
203	20230802	160900	319702980	15180	15180	15180	15180	0
204	20230802	160800	319702980	15180	15180	15180	15180	0
205	20230802	160700	319702980	15180	15180	15180	15180	0
206	20230802	160600	319702980	15180	15180	15180	15180	0
207	20230802	160500	319702980	15180	15180	15180	15180	0
208	20230802	160400	319702980	15180	15180	15180	15180	0
209	20230802	160300	319702980	15180	15180	15180	15180	0
210	20230802	160200	319702980	15180	15180	15180	15180	0
211	20230802	160100	319702980	15180	15180	15180	15180	0
212	20230802	160000	319702980	15180	15180	15180	15180	595
213	20230802	155900	319702980	15180	15180	15180	15180	0
214	20230802	155800	319702980	15180	15180	15180	15180	0
215	20230802	155700	319702980	15180	15180	15180	15180	0
216	20230802	155600	319702980	15180	15180	15180	15180	0
217	20230802	155500	319702980	15180	15180	15180	15180	0
218	20230802	155400	319702980	15180	15180	15180	15180	0
219	20230802	155300	319702980	15180	15180	15180	15180	0
220	20230802	155200	319702980	15180	15180	15180	15180	0
221	20230802	155100	319702980	15180	15180	15180	15180	0
222	20230802	155000	319702980	15180	15180	15180	15180	0
223	20230802	154900	319702980	15180	15180	15180	15180	0
224	20230802	154800	319702980	15180	15180	15180	15180	0
225	20230802	154700	319702980	15180	15180	15180	15180	0
226	20230802	154600	319702980	15180	15180	15180	15180	0
227	20230802	154500	319702980	15180	15180	15180	15180	0
228	20230802	154400	319702980	15180	15180	15180	15180	0
229	20230802	154300	319702980	15180	15180	15180	15180	0
230	20230802	154200	319702980	15180	15180	15180	15180	0
231	20230802	154100	319702980	15180	15180	15180	15180	0
232	20230802	154000	319702980	15180	15180	15180	15180	0
233	20230802	153900	319702980	15180	15180	15180	15180	0
234	20230802	153800	319702980	15180	15180	15180	15180	0
235	20230802	153700	319702980	15180	15180	15180	15180	0
236	20230802	153600	319702980	15180	15180	15180	15180	0
237	20230802	153500	319702980	15180	15180	15180	15180	0
238	20230802	153400	319702980	15180	15180	15180	15180	0
239	20230802	153300	319702980	15180	15180	15180	15180	0
240	20230802	153200	319702980	15180	15180	15180	15180	0
241	20230802	153100	319702980	15180	15180	15180	15180	0
242	20230802	153000	319702980	15180	15180	15180	15180	1190
243	20230802	152900	310670880	15180	15180	15180	15180	0
244	20230802	152800	310670880	15180	15180	15180	15180	0
245	20230802	152700	310670880	15180	15180	15180	15180	0
246	20230802	152600	310670880	15180	15180	15180	15180	0
247	20230802	152500	310670880	15180	15180	15180	15180	0
248	20230802	152400	310670880	15180	15180	15180	15180	0
249	20230802	152300	310670880	15180	15180	15180	15180	0
250	20230802	152200	310670880	15180	15180	15180	15180	0
251	20230802	152100	310670880	15180	15180	15180	15180	0
252	20230802	152000	310670880	15180	15180	15180	15180	0
253	20230802	151900	310670880	15180	15180	15180	15180	2
254	20230802	151800	310640520	15100	15180	15180	15100	113
255	20230802	151700	308926220	15180	15170	15180	15170	1002
256	20230802	151600	293725860	15170	15170	15170	15170	100
257	20230802	151500	292208860	15180	15180	15180	15180	0
258	20230802	151400	292208860	15180	15180	15180	15180	0
259	20230802	151300	292208860	15180	15180	15180	15180	3
260	20230802	151200	292163320	15180	15180	15180	15180	0
261	20230802	151100	292163320	15180	15180	15180	15180	3
262	20230802	151000	292117780	15180	15180	15180	15180	100
263	20230802	150900	290599780	15090	15090	15090	15090	0
264	20230802	150800	290599780	15090	15180	15180	15090	185
265	20230802	150700	287799100	15090	15090	15090	15090	1
266	20230802	150600	287784010	15090	15090	15090	15090	0
267	20230802	150500	287784010	15090	15190	15190	15090	199
268	20230802	150400	284771020	15190	15190	15190	15190	0
269	20230802	150300	284771020	15190	15190	15190	15190	0
270	20230802	150200	284771020	15190	15190	15190	15190	0
271	20230802	150100	284771020	15190	15190	15190	15190	100
272	20230802	150000	283252020	15190	15190	15190	15190	0
273	20230802	145900	283252020	15190	15190	15190	15190	1
274	20230802	145800	283236830	15200	15200	15200	15200	0
275	20230802	145700	283236830	15200	15200	15200	15200	0
276	20230802	145600	283236830	15200	15110	15200	15110	110
277	20230802	145500	281565730	15200	15190	15200	15190	1130
278	20230802	145400	264400030	15200	15200	15200	15200	0
279	20230802	145300	264400030	15200	15200	15200	15200	0
280	20230802	145200	264400030	15200	15200	15200	15200	0
281	20230802	145100	264400030	15200	15150	15200	15150	102
282	20230802	145000	262854630	15200	15200	15200	15200	0
283	20230802	144900	262854630	15200	15190	15200	15190	1100
284	20230802	144800	246139500	15190	15190	15190	15190	0
285	20230802	144700	246139500	15190	15190	15190	15190	0
286	20230802	144600	246139500	15190	15190	15190	15190	0
287	20230802	144500	246139500	15190	15190	15190	15190	0
288	20230802	144400	246139500	15190	15190	15190	15190	0
289	20230802	144300	246139500	15190	15190	15190	15190	26
290	20230802	144200	245744560	15190	15190	15190	15190	100
291	20230802	144100	244225560	15190	15190	15190	15190	0
292	20230802	144000	244225560	15190	15190	15190	15190	330
293	20230802	143900	239212860	15190	15190	15190	15190	0
294	20230802	143800	239212860	15190	15190	15190	15190	0
295	20230802	143700	239212860	15190	15190	15190	15190	0
296	20230802	143600	239212860	15190	15190	15190	15190	100
297	20230802	143500	237693860	15190	15190	15190	15190	0
298	20230802	143400	237693860	15190	15190	15190	15190	0
299	20230802	143300	237693860	15190	15190	15190	15190	0
300	20230802	143200	237693860	15190	15190	15190	15190	0
301	20230802	143100	237693860	15190	15190	15190	15190	0
302	20230802	143000	237693860	15190	15190	15190	15190	0
303	20230802	142900	237693860	15190	15190	15190	15190	0
304	20230802	142800	237693860	15190	15190	15190	15190	0
305	20230802	142700	237693860	15190	15190	15190	15190	0
306	20230802	142600	237693860	15190	15190	15190	15190	0
307	20230802	142500	237693860	15190	15190	15190	15190	100
308	20230802	142400	236174860	15190	15190	15190	15190	0
309	20230802	142300	236174860	15190	15190	15190	15190	0
310	20230802	142200	236174860	15190	15190	15190	15190	0
311	20230802	142100	236174860	15190	15190	15190	15190	0
312	20230802	142000	236174860	15190	15190	15190	15190	2
313	20230802	141900	236144480	15180	15180	15180	15180	100
314	20230802	141800	234626480	15180	15180	15180	15180	2
315	20230802	141700	234596120	15080	15140	15140	15080	101
316	20230802	141600	233070900	15190	15190	15190	15190	0
317	20230802	141500	233070900	15190	15190	15190	15190	0
318	20230802	141400	233070900	15190	15190	15190	15190	100
319	20230802	141300	231551900	15190	15190	15190	15190	0
320	20230802	141200	231551900	15190	15190	15190	15190	0
321	20230802	141100	231551900	15190	15190	15190	15190	0
322	20230802	141000	231551900	15190	15190	15190	15190	100
323	20230802	140900	230032900	15190	15190	15190	15190	0
324	20230802	140800	230032900	15190	15140	15190	15140	2
325	20230802	140700	230002570	15200	15200	15200	15200	0
326	20230802	140600	230002570	15200	15190	15200	15190	15
327	20230802	140500	229774710	15190	15190	15190	15190	0
328	20230802	140400	229774710	15190	15190	15190	15190	100
329	20230802	140300	228255710	15190	15190	15190	15190	0
330	20230802	140200	228255710	15190	15190	15190	15190	100
331	20230802	140100	226736710	15200	15200	15200	15200	0
332	20230802	140000	226736710	15200	15200	15200	15200	0
333	20230802	135900	226736710	15200	15200	15200	15200	0
334	20230802	135800	226736710	15200	15200	15200	15200	0
335	20230802	135700	226736710	15200	15200	15200	15200	0
336	20230802	135600	226736710	15200	15200	15200	15200	0
337	20230802	135500	226736710	15200	15180	15200	15180	1013
338	20230802	135400	211350740	15180	15180	15180	15180	100
339	20230802	135300	209832740	15190	15190	15190	15190	2
340	20230802	135200	209802360	15180	15180	15180	15180	0
341	20230802	135100	209802360	15180	15180	15180	15180	0
342	20230802	135000	209802360	15180	15180	15180	15180	100
343	20230802	134900	208284360	15190	15190	15190	15190	0
344	20230802	134800	208284360	15190	15190	15190	15190	0
345	20230802	134700	208284360	15190	15190	15190	15190	0
346	20230802	134600	208284360	15190	15190	15190	15190	100
347	20230802	134500	206765360	15200	15200	15200	15200	2
348	20230802	134400	206734960	15040	15130	15200	15040	512
349	20230802	134300	199025530	15150	15150	15150	15150	0
350	20230802	134200	199025530	15150	15150	15150	15150	0
351	20230802	134100	199025530	15150	15150	15150	15150	0
352	20230802	134000	199025530	15150	15090	15150	15090	200
353	20230802	133900	196001530	15090	15090	15090	15090	0
354	20230802	133800	196001530	15090	15110	15110	15090	117
355	20230802	133700	194235680	15150	15150	15150	15150	0
356	20230802	133600	194235680	15150	15150	15150	15150	0
357	20230802	133500	194235680	15150	15150	15150	15150	0
358	20230802	133400	194235680	15150	15150	15150	15150	100
359	20230802	133300	192720680	15150	15120	15150	15120	12
360	20230802	133200	192539210	15110	15120	15120	15110	131
361	20230802	133100	190559510	15150	15150	15150	15150	0
362	20230802	133000	190559510	15150	15150	15150	15150	100
363	20230802	132900	189044510	15150	15150	15150	15150	3
364	20230802	132800	188999060	15150	15150	15150	15150	43
365	20230802	132700	188347610	15160	15160	15160	15160	10
366	20230802	132600	188196010	15210	15210	15210	15210	0
367	20230802	132500	188196010	15210	15210	15210	15210	0
368	20230802	132400	188196010	15210	15210	15210	15210	0
369	20230802	132300	188196010	15210	15150	15210	15150	201
370	20230802	132200	185144800	15150	15150	15150	15150	37
371	20230802	132100	184584250	15150	15150	15150	15150	0
372	20230802	132000	184584250	15150	15150	15150	15150	150
373	20230802	131900	182311750	15210	15210	15210	15210	0
374	20230802	131800	182311750	15210	15210	15210	15210	0
375	20230802	131700	182311750	15210	15210	15210	15210	0
376	20230802	131600	182311750	15210	15210	15210	15210	300
377	20230802	131500	177748750	15210	15210	15210	15210	0
378	20230802	131400	177748750	15210	15210	15210	15210	0
379	20230802	131300	177748750	15210	15210	15210	15210	0
380	20230802	131200	177748750	15210	15210	15210	15210	0
381	20230802	131100	177748750	15210	15210	15210	15210	0
382	20230802	131000	177748750	15210	15210	15210	15210	50
383	20230802	130900	176988250	15210	15200	15210	15200	102
384	20230802	130800	175437830	15210	15210	15210	15210	0
385	20230802	130700	175437830	15210	15210	15210	15210	0
386	20230802	130600	175437830	15210	15210	15210	15210	0
387	20230802	130500	175437830	15210	15210	15210	15210	0
388	20230802	130400	175437830	15210	15210	15210	15210	0
389	20230802	130300	175437830	15210	15210	15210	15210	0
390	20230802	130200	175437830	15210	15210	15210	15210	100
391	20230802	130100	173916830	15210	15210	15210	15210	0
392	20230802	130000	173916830	15210	15130	15210	15130	103
393	20230802	125900	172358200	15210	15200	15210	15200	200
394	20230802	125800	169316760	15200	15200	15200	15140	109
395	20230802	125700	167660260	15190	15180	15190	15180	1000
396	20230802	125600	152470540	15190	15190	15190	15190	0
397	20230802	125500	152470540	15190	15190	15190	15190	0
398	20230802	125400	152470540	15190	15190	15190	15190	0
399	20230802	125300	152470540	15190	15190	15190	15190	0
400	20230802	125200	152470540	15190	15190	15190	15190	200
401	20230802	125100	149432540	15190	15190	15190	15190	0
402	20230802	125000	149432540	15190	15190	15190	15190	0
403	20230802	124900	149432540	15190	15190	15190	15190	0
404	20230802	124800	149432540	15190	15190	15190	15190	0
405	20230802	124700	149432540	15190	15190	15190	15190	0
406	20230802	124600	149432540	15190	15190	15190	15190	0
407	20230802	124500	149432540	15190	15190	15190	15190	0
408	20230802	124400	149432540	15190	15190	15190	15190	0
409	20230802	124300	149432540	15190	15190	15190	15190	5
410	20230802	124200	149356590	15190	15190	15190	15190	0
411	20230802	124100	149356590	15190	15190	15190	15190	0
412	20230802	124000	149356590	15190	15170	15190	15130	125
413	20230802	123900	147461220	15170	15170	15170	15170	0
414	20230802	123800	147461220	15170	15170	15170	15170	0
415	20230802	123700	147461220	15170	15170	15170	15170	0
416	20230802	123600	147461220	15170	15170	15170	15170	0
417	20230802	123500	147461220	15170	15170	15170	15170	100
418	20230802	123400	145944220	15170	15170	15170	15170	0
419	20230802	123300	145944220	15170	15170	15170	15170	0
420	20230802	123200	145944220	15170	15170	15170	15170	0
421	20230802	123100	145944220	15170	15170	15170	15170	0
422	20230802	123000	145944220	15170	15170	15170	15170	0
423	20230802	122900	145944220	15170	15170	15170	15170	400
424	20230802	122800	139876220	15170	15170	15170	15170	0
425	20230802	122700	139876220	15170	15170	15170	15170	0
426	20230802	122600	139876220	15170	15170	15170	15170	22
427	20230802	122500	139542480	15170	15170	15170	15170	100
428	20230802	122400	138025480	15170	15170	15170	15170	0
429	20230802	122300	138025480	15170	15170	15170	15170	2
430	20230802	122200	137995140	15130	15130	15130	15130	0
431	20230802	122100	137995140	15130	15130	15130	15130	0
432	20230802	122000	137995140	15130	15130	15130	15130	0
433	20230802	121900	137995140	15130	15130	15130	15130	0
434	20230802	121800	137995140	15130	15130	15130	15130	92
435	20230802	121700	136603180	15130	15130	15130	15130	4
436	20230802	121600	136542660	15130	15130	15130	15130	0
437	20230802	121500	136542660	15130	15130	15130	15130	0
438	20230802	121400	136542660	15130	15130	15130	15130	1
439	20230802	121300	136527530	15130	15120	15130	15120	134
440	20230802	121200	134501410	15120	15120	15120	15120	0
441	20230802	121100	134501410	15120	15120	15120	15120	0
442	20230802	121000	134501410	15120	15120	15120	15120	0
443	20230802	120900	134501410	15120	15120	15120	15120	100
444	20230802	120800	132989410	15120	15120	15120	15120	0
445	20230802	120700	132989410	15120	15120	15120	15120	0
446	20230802	120600	132989410	15120	15120	15120	15120	0
447	20230802	120500	132989410	15120	15120	15120	15120	0
448	20230802	120400	132989410	15120	15120	15120	15120	0
449	20230802	120300	132989410	15120	15120	15120	15120	0
450	20230802	120200	132989410	15120	15120	15120	15120	0
451	20230802	120100	132989410	15120	15120	15120	15120	10
452	20230802	120000	132838210	15050	15050	15050	15050	18
453	20230802	115900	132567310	15050	15050	15050	15050	14
454	20230802	115800	132356610	15120	15120	15120	15120	10
455	20230802	115700	132205410	15040	15040	15040	15040	32
456	20230802	115600	131724130	15110	15040	15110	15040	21
457	20230802	115500	131407590	15040	15040	15040	15040	18
458	20230802	115400	131136870	15110	15110	15110	15040	35
459	20230802	115300	130609070	15040	15040	15040	15040	33
460	20230802	115200	130112750	15110	15110	15110	15110	11
461	20230802	115100	129946540	15040	15040	15040	15040	31
462	20230802	115000	129480300	15110	15040	15110	15040	24
463	20230802	114900	129118640	15040	15040	15040	15040	62
464	20230802	114800	128186160	15040	15120	15120	15040	407
465	20230802	114700	122064080	15050	15050	15050	15040	36
466	20230802	114600	121522310	15120	15120	15120	15120	10
467	20230802	114500	121371110	15050	15120	15120	15050	140
468	20230802	114400	119263340	15050	15050	15050	15050	11
469	20230802	114300	119097790	15130	15130	15130	15130	10
470	20230802	114200	118946490	15050	15050	15050	15050	31
471	20230802	114100	118479940	15140	15140	15140	15050	22
472	20230802	114000	118147850	15050	15050	15050	15050	18
473	20230802	113900	117876950	15050	15150	15150	15050	22
474	20230802	113800	117544850	15050	15050	15050	15050	32
475	20230802	113700	117063250	15150	15050	15150	15050	22
476	20230802	113600	116731150	15050	15050	15050	15050	18
477	20230802	113500	116460250	15150	15050	15150	15050	21
478	20230802	113400	116143200	15050	15050	15050	15050	30
479	20230802	113300	115691700	15150	15150	15150	15150	11
480	20230802	113200	115525050	15050	15050	15050	15050	28
481	20230802	113100	115103650	15170	15050	15170	15050	20
482	20230802	113000	114801450	15170	15170	15170	15050	29
483	20230802	112900	114363680	15170	15050	15170	15050	15
484	20230802	112800	114137810	15050	15160	15160	15050	23
485	20230802	112700	113790560	15050	15050	15050	15050	18
486	20230802	112600	113519660	15060	15170	15170	15060	23
487	20230802	112500	113172180	15050	15050	15060	15050	98
488	20230802	112400	111696590	15060	15070	15070	15060	535
489	20230802	112300	103639390	15070	15070	15070	15070	111
490	20230802	112200	101966620	15090	15090	15090	15070	547
491	20230802	112100	93715850	15090	15090	15090	15090	18
492	20230802	112000	93444230	15090	15190	15190	15090	25
493	20230802	111900	93065880	15090	15090	15090	15090	29
494	20230802	111800	92628270	15190	15190	15190	15190	11
495	20230802	111700	92461180	15090	15090	15090	15090	31
496	20230802	111600	91993390	15190	15090	15190	15090	22
497	20230802	111500	91660310	15190	15190	15190	15080	40
498	20230802	111400	91055690	15110	15100	15110	15100	21
499	20230802	111300	90738550	15100	15200	15200	15100	20
500	20230802	111200	90435290	15110	15110	15110	15110	31
501	20230802	111100	89966880	15200	15200	15200	15200	11
502	20230802	111000	89799680	15200	15110	15200	15110	33
503	20230802	110900	89300960	15200	15110	15200	15110	25
504	20230802	110800	88922220	15110	15110	15110	15110	18
505	20230802	110700	88650240	15200	15200	15200	15110	22
506	20230802	110600	88316740	15110	15110	15110	15110	29
507	20230802	110500	87878550	15200	15200	15200	15200	11
508	20230802	110400	87711350	15200	15110	15200	15110	30
509	20230802	110300	87257960	15200	15110	15200	15110	24
510	20230802	110200	86894330	15110	15200	15200	15110	19
511	20230802	110100	86607060	15200	15200	15200	15110	24
512	20230802	110000	86243520	15110	15210	15210	15110	40
513	20230802	105900	85638020	15210	15110	15210	15110	501
514	20230802	105800	78067810	15110	15110	15210	15110	342
515	20230802	105700	72899090	15110	15110	15110	15110	31
516	20230802	105600	72430680	15210	15110	15210	15110	24
517	20230802	105500	72066840	15110	15120	15120	15110	146
518	20230802	105400	69860770	15210	15220	15220	15110	27
519	20230802	105300	69451390	15220	15120	15220	15110	51
520	20230802	105200	68678450	15220	15210	15220	15190	27
521	20230802	105100	68267820	15210	15210	15210	15110	32
522	20230802	105000	67783720	15120	15120	15120	15120	10
523	20230802	104900	67632520	15210	15120	15210	15120	21
524	20230802	104800	67314750	15120	15120	15120	15120	10
525	20230802	104700	67163550	15110	15120	15120	15110	116
526	20230802	104600	65410670	15200	15120	15200	15120	13
527	20230802	104500	65213230	15120	15120	15120	15110	236
528	20230802	104400	61647090	15120	15120	15120	15120	14
529	20230802	104300	61435410	15210	15120	15210	15110	233
530	20230802	104200	57913250	15110	15120	15120	15110	19
531	20230802	104100	57626150	15210	15130	15210	15120	50
532	20230802	104000	56869450	15130	15130	15130	15130	2
533	20230802	103900	56839190	15150	15120	15200	15120	18
534	20230802	103800	56566120	15110	15120	15120	15110	22
535	20230802	103700	56233660	15120	15120	15120	15120	8
536	20230802	103600	56112700	15120	15130	15130	15120	25
537	20230802	103500	55734520	15130	15130	15130	15130	10
538	20230802	103400	55583220	15140	15120	15140	15120	30
539	20230802	103300	55129260	15220	15120	15220	15120	17
540	20230802	103200	54871020	15120	15110	15120	15110	29
541	20230802	103100	54432820	15120	15140	15220	15120	491
542	20230802	103000	47006500	15150	15150	15150	15150	26
543	20230802	102900	46612600	15210	15150	15210	15150	25
544	20230802	102800	46233190	15150	15150	15220	15150	42
545	20230802	102700	45596120	15150	15150	15150	15150	1
546	20230802	102600	45580970	15150	15150	15150	15150	16
547	20230802	102500	45338570	15150	15150	15220	15150	33
548	20230802	102400	44838550	15160	15150	15160	15150	7
549	20230802	102300	44732440	15150	15160	15160	15150	28
550	20230802	102200	44307980	15160	15160	15160	15160	13
551	20230802	102100	44110900	15160	15160	15160	15160	18
552	20230802	102000	43838020	15160	15170	15170	15160	101
553	20230802	101900	42305960	15170	15170	15170	15170	32
554	20230802	101800	41820520	15230	15230	15230	15230	1
555	20230802	101700	41805290	15190	15190	15190	15190	131
556	20230802	101600	39815400	15180	15180	15180	15180	13
557	20230802	101500	39618060	15160	15150	15160	15150	30
558	20230802	101400	39163540	15160	15160	15160	15160	0
559	20230802	101300	39163540	15160	15160	15160	15160	30
560	20230802	101200	38708740	15160	15160	15160	15160	10
561	20230802	101100	38557140	15160	15160	15160	15160	0
562	20230802	101000	38557140	15160	15160	15160	15160	32
563	20230802	100900	38072020	15230	15160	15230	15160	12
564	20230802	100800	37889960	15160	15150	15230	15150	482
565	20230802	100700	30587400	15120	15120	15120	15120	14
566	20230802	100600	30375720	15150	15130	15150	15120	43
567	20230802	100500	29725350	15130	15130	15130	15130	11
568	20230802	100400	29558920	15120	15130	15130	15120	14
569	20230802	100300	29347230	15130	15130	15130	15130	10
570	20230802	100200	29195930	15130	15150	15150	15130	19
571	20230802	100100	28908420	15130	15130	15130	15130	12
572	20230802	100000	28726860	15150	15130	15150	15130	34
573	20230802	095900	28212400	15130	15130	15130	15130	0
574	20230802	095800	28212400	15130	15130	15150	15130	42
575	20230802	095700	27576830	15130	15130	15130	15130	14
576	20230802	095600	27365010	15140	15140	15140	15140	2
577	20230802	095500	27334730	15130	15130	15130	15130	79
578	20230802	095400	26139460	15140	15150	15150	15140	21
579	20230802	095300	25821320	15130	15110	15130	15110	70
580	20230802	095200	24762940	15120	15120	15120	15120	1
581	20230802	095100	24747820	15120	15160	15160	15120	13
582	20230802	095000	24550810	15160	15110	15160	15110	13
583	20230802	094900	24354330	15110	15110	15110	15110	18
584	20230802	094800	24082350	15160	15160	15160	15160	5
585	20230802	094700	24006550	15160	15160	15160	15160	28
586	20230802	094600	23582070	15230	15220	15230	15160	505
587	20230802	094500	15925990	15160	15160	15160	15160	29
588	20230802	094400	15486350	15230	15160	15230	15160	62
589	20230802	094300	14542860	15230	15160	15230	15160	19
590	20230802	094200	14254750	15160	15160	15160	15160	14
591	20230802	094100	14042510	15250	15160	15250	15160	24
592	20230802	094000	13678400	15170	15170	15170	15170	18
593	20230802	093900	13405340	15250	15210	15250	15160	23
594	20230802	093800	13055930	15200	15210	15210	15200	204
595	20230802	093700	9954930	15250	15210	15250	15210	102
596	20230802	093600	8403460	15210	15210	15220	15210	88
597	20230802	093500	7064880	15210	15210	15210	15210	13
598	20230802	093400	6867150	15220	15220	15220	15220	8
599	20230802	093300	6745390	15220	15220	15220	15220	10
600	20230802	093200	6593190	15250	15220	15250	15220	134
601	20230802	093100	4553590	15250	15250	15250	15250	2
602	20230802	093000	4523090	15250	15250	15250	15250	0
603	20230802	092900	4523090	15250	15250	15250	15250	0
604	20230802	092800	4523090	15250	15250	15250	15250	0
605	20230802	092700	4523090	15250	15230	15250	15230	11
606	20230802	092600	4355520	15230	15230	15230	15230	7
607	20230802	092500	4248910	15230	15230	15230	15230	0
608	20230802	092400	4248910	15230	15230	15230	15230	20
609	20230802	092300	3944310	15250	15230	15250	15230	5
610	20230802	092200	3868120	15250	15250	15250	15250	0
611	20230802	092100	3868120	15250	15250	15250	15250	0
612	20230802	092000	3868120	15250	15240	15250	15230	8
613	20230802	091900	3746200	15250	15250	15250	15250	2
614	20230802	091800	3715700	15250	15250	15250	15250	10
615	20230802	091700	3563200	15250	15250	15250	15250	5
616	20230802	091600	3486950	15250	15250	15250	15250	0
617	20230802	091500	3486950	15250	15250	15250	15250	0
618	20230802	091400	3486950	15250	15250	15250	15250	0
619	20230802	091300	3486950	15250	15250	15250	15250	0
620	20230802	091200	3486950	15250	15250	15250	15250	32
621	20230802	091100	2998950	15250	15250	15250	15250	10
622	20230802	091000	2846450	15250	15250	15250	15250	0
623	20230802	090900	2846450	15250	15250	15250	15250	7
624	20230802	090800	2739700	15250	15250	15250	15250	0
625	20230802	090700	2739700	15250	15250	15250	15250	44
626	20230802	090600	2068700	15250	15260	15260	15250	27
627	20230802	090500	1656870	15270	15270	15270	15270	0
628	20230802	090400	1656870	15270	15270	15270	15270	0
629	20230802	090300	1656870	15270	15270	15270	15270	0
630	20230802	090200	1656870	15270	15270	15270	15270	1
631	20230802	090100	1641600	15200	15200	15200	15200	0
632	20230802	090000	1641600	15200	15200	15200	15200	108