KissMeData/219420/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201900	295131180	5820	5820	5820	5820	386
3	20230802	201800	295131180	5820	5820	5820	5820	0
4	20230802	201700	295131180	5820	5820	5820	5820	0
5	20230802	201600	295131180	5820	5820	5820	5820	0
6	20230802	201500	295131180	5820	5820	5820	5820	0
7	20230802	201400	295131180	5820	5820	5820	5820	0
8	20230802	201300	295131180	5820	5820	5820	5820	0
9	20230802	201200	295131180	5820	5820	5820	5820	0
10	20230802	201100	295131180	5820	5820	5820	5820	0
11	20230802	201000	295131180	5820	5820	5820	5820	0
12	20230802	200900	295131180	5820	5820	5820	5820	0
13	20230802	200800	295131180	5820	5820	5820	5820	0
14	20230802	200700	295131180	5820	5820	5820	5820	0
15	20230802	200600	295131180	5820	5820	5820	5820	0
16	20230802	200500	295131180	5820	5820	5820	5820	0
17	20230802	200400	295131180	5820	5820	5820	5820	0
18	20230802	200300	295131180	5820	5820	5820	5820	0
19	20230802	200200	295131180	5820	5820	5820	5820	0
20	20230802	200100	295131180	5820	5820	5820	5820	0
21	20230802	200000	295131180	5820	5820	5820	5820	0
22	20230802	195900	295131180	5820	5820	5820	5820	0
23	20230802	195800	295131180	5820	5820	5820	5820	0
24	20230802	195700	295131180	5820	5820	5820	5820	0
25	20230802	195600	295131180	5820	5820	5820	5820	0
26	20230802	195500	295131180	5820	5820	5820	5820	0
27	20230802	195400	295131180	5820	5820	5820	5820	0
28	20230802	195300	295131180	5820	5820	5820	5820	0
29	20230802	195200	295131180	5820	5820	5820	5820	0
30	20230802	195100	295131180	5820	5820	5820	5820	0
31	20230802	195000	295131180	5820	5820	5820	5820	0
32	20230802	194900	295131180	5820	5820	5820	5820	386
33	20230802	194800	295131180	5820	5820	5820	5820	0
34	20230802	194700	295131180	5820	5820	5820	5820	0
35	20230802	194600	295131180	5820	5820	5820	5820	0
36	20230802	194500	295131180	5820	5820	5820	5820	0
37	20230802	194400	295131180	5820	5820	5820	5820	0
38	20230802	194300	295131180	5820	5820	5820	5820	0
39	20230802	194200	295131180	5820	5820	5820	5820	0
40	20230802	194100	295131180	5820	5820	5820	5820	0
41	20230802	194000	295131180	5820	5820	5820	5820	0
42	20230802	193900	295131180	5820	5820	5820	5820	0
43	20230802	193800	295131180	5820	5820	5820	5820	0
44	20230802	193700	295131180	5820	5820	5820	5820	0
45	20230802	193600	295131180	5820	5820	5820	5820	0
46	20230802	193500	295131180	5820	5820	5820	5820	0
47	20230802	193400	295131180	5820	5820	5820	5820	0
48	20230802	193300	295131180	5820	5820	5820	5820	0
49	20230802	193200	295131180	5820	5820	5820	5820	0
50	20230802	193100	295131180	5820	5820	5820	5820	0
51	20230802	193000	295131180	5820	5820	5820	5820	0
52	20230802	192900	295131180	5820	5820	5820	5820	0
53	20230802	192800	295131180	5820	5820	5820	5820	0
54	20230802	192700	295131180	5820	5820	5820	5820	0
55	20230802	192600	295131180	5820	5820	5820	5820	0
56	20230802	192500	295131180	5820	5820	5820	5820	0
57	20230802	192400	295131180	5820	5820	5820	5820	0
58	20230802	192300	295131180	5820	5820	5820	5820	0
59	20230802	192200	295131180	5820	5820	5820	5820	0
60	20230802	192100	295131180	5820	5820	5820	5820	0
61	20230802	192000	295131180	5820	5820	5820	5820	0
62	20230802	191900	295131180	5820	5820	5820	5820	386
63	20230802	191800	295131180	5820	5820	5820	5820	0
64	20230802	191700	295131180	5820	5820	5820	5820	0
65	20230802	191600	295131180	5820	5820	5820	5820	0
66	20230802	191500	295131180	5820	5820	5820	5820	0
67	20230802	191400	295131180	5820	5820	5820	5820	0
68	20230802	191300	295131180	5820	5820	5820	5820	0
69	20230802	191200	295131180	5820	5820	5820	5820	0
70	20230802	191100	295131180	5820	5820	5820	5820	0
71	20230802	191000	295131180	5820	5820	5820	5820	0
72	20230802	190900	295131180	5820	5820	5820	5820	0
73	20230802	190800	295131180	5820	5820	5820	5820	0
74	20230802	190700	295131180	5820	5820	5820	5820	0
75	20230802	190600	295131180	5820	5820	5820	5820	0
76	20230802	190500	295131180	5820	5820	5820	5820	0
77	20230802	190400	295131180	5820	5820	5820	5820	0
78	20230802	190300	295131180	5820	5820	5820	5820	0
79	20230802	190200	295131180	5820	5820	5820	5820	0
80	20230802	190100	295131180	5820	5820	5820	5820	0
81	20230802	190000	295131180	5820	5820	5820	5820	0
82	20230802	185900	295131180	5820	5820	5820	5820	0
83	20230802	185800	295131180	5820	5820	5820	5820	0
84	20230802	185700	295131180	5820	5820	5820	5820	0
85	20230802	185600	295131180	5820	5820	5820	5820	0
86	20230802	185500	295131180	5820	5820	5820	5820	0
87	20230802	185400	295131180	5820	5820	5820	5820	0
88	20230802	185300	295131180	5820	5820	5820	5820	0
89	20230802	185200	295131180	5820	5820	5820	5820	0
90	20230802	185100	295131180	5820	5820	5820	5820	0
91	20230802	185000	295131180	5820	5820	5820	5820	0
92	20230802	184900	295131180	5820	5820	5820	5820	386
93	20230802	184800	295131180	5820	5820	5820	5820	0
94	20230802	184700	295131180	5820	5820	5820	5820	0
95	20230802	184600	295131180	5820	5820	5820	5820	0
96	20230802	184500	295131180	5820	5820	5820	5820	0
97	20230802	184400	295131180	5820	5820	5820	5820	0
98	20230802	184300	295131180	5820	5820	5820	5820	0
99	20230802	184200	295131180	5820	5820	5820	5820	0
100	20230802	184100	295131180	5820	5820	5820	5820	0
101	20230802	184000	295131180	5820	5820	5820	5820	0
102	20230802	183900	295131180	5820	5820	5820	5820	0
103	20230802	183800	295131180	5820	5820	5820	5820	0
104	20230802	183700	295131180	5820	5820	5820	5820	0
105	20230802	183600	295131180	5820	5820	5820	5820	0
106	20230802	183500	295131180	5820	5820	5820	5820	0
107	20230802	183400	295131180	5820	5820	5820	5820	0
108	20230802	183300	295131180	5820	5820	5820	5820	0
109	20230802	183200	295131180	5820	5820	5820	5820	0
110	20230802	183100	295131180	5820	5820	5820	5820	0
111	20230802	183000	295131180	5820	5820	5820	5820	0
112	20230802	182900	295131180	5820	5820	5820	5820	0
113	20230802	182800	295131180	5820	5820	5820	5820	0
114	20230802	182700	295131180	5820	5820	5820	5820	0
115	20230802	182600	295131180	5820	5820	5820	5820	0
116	20230802	182500	295131180	5820	5820	5820	5820	0
117	20230802	182400	295131180	5820	5820	5820	5820	0
118	20230802	182300	295131180	5820	5820	5820	5820	0
119	20230802	182200	295131180	5820	5820	5820	5820	0
120	20230802	182100	295131180	5820	5820	5820	5820	0
121	20230802	182000	295131180	5820	5820	5820	5820	0
122	20230802	181900	295131180	5820	5820	5820	5820	386
123	20230802	181800	295131180	5820	5820	5820	5820	0
124	20230802	181700	295131180	5820	5820	5820	5820	0
125	20230802	181600	295131180	5820	5820	5820	5820	0
126	20230802	181500	295131180	5820	5820	5820	5820	0
127	20230802	181400	295131180	5820	5820	5820	5820	0
128	20230802	181300	295131180	5820	5820	5820	5820	0
129	20230802	181200	295131180	5820	5820	5820	5820	0
130	20230802	181100	295131180	5820	5820	5820	5820	0
131	20230802	181000	295131180	5820	5820	5820	5820	0
132	20230802	180900	295131180	5820	5820	5820	5820	0
133	20230802	180800	295131180	5820	5820	5820	5820	0
134	20230802	180700	295131180	5820	5820	5820	5820	0
135	20230802	180600	295131180	5820	5820	5820	5820	0
136	20230802	180500	295131180	5820	5820	5820	5820	0
137	20230802	180400	295131180	5820	5820	5820	5820	0
138	20230802	180300	295131180	5820	5820	5820	5820	0
139	20230802	180200	295131180	5820	5820	5820	5820	0
140	20230802	180100	295131180	5820	5820	5820	5820	0
141	20230802	180000	295131180	5820	5820	5820	5820	0
142	20230802	175900	295131180	5820	5820	5820	5820	0
143	20230802	175800	295131180	5820	5820	5820	5820	0
144	20230802	175700	295131180	5820	5820	5820	5820	0
145	20230802	175600	295131180	5820	5820	5820	5820	0
146	20230802	175500	295131180	5820	5820	5820	5820	0
147	20230802	175400	295131180	5820	5820	5820	5820	0
148	20230802	175300	295131180	5820	5820	5820	5820	0
149	20230802	175200	295131180	5820	5820	5820	5820	0
150	20230802	175100	295131180	5820	5820	5820	5820	0
151	20230802	175000	295131180	5820	5820	5820	5820	0
152	20230802	174900	295131180	5820	5820	5820	5820	386
153	20230802	174800	295131180	5820	5820	5820	5820	0
154	20230802	174700	295131180	5820	5820	5820	5820	0
155	20230802	174600	295131180	5820	5820	5820	5820	0
156	20230802	174500	295131180	5820	5820	5820	5820	0
157	20230802	174400	295131180	5820	5820	5820	5820	0
158	20230802	174300	295131180	5820	5820	5820	5820	0
159	20230802	174200	295131180	5820	5820	5820	5820	0
160	20230802	174100	295131180	5820	5820	5820	5820	0
161	20230802	174000	295131180	5820	5820	5820	5820	0
162	20230802	173900	295131180	5820	5820	5820	5820	0
163	20230802	173800	295131180	5820	5820	5820	5820	0
164	20230802	173700	295131180	5820	5820	5820	5820	0
165	20230802	173600	295131180	5820	5820	5820	5820	0
166	20230802	173500	295131180	5820	5820	5820	5820	0
167	20230802	173400	295131180	5820	5820	5820	5820	0
168	20230802	173300	295131180	5820	5820	5820	5820	0
169	20230802	173200	295131180	5820	5820	5820	5820	0
170	20230802	173100	295131180	5820	5820	5820	5820	0
171	20230802	173000	295131180	5820	5820	5820	5820	0
172	20230802	172900	295131180	5820	5820	5820	5820	0
173	20230802	172800	295131180	5820	5820	5820	5820	0
174	20230802	172700	295131180	5820	5820	5820	5820	0
175	20230802	172600	295131180	5820	5820	5820	5820	0
176	20230802	172500	295131180	5820	5820	5820	5820	0
177	20230802	172400	295131180	5820	5820	5820	5820	0
178	20230802	172300	295131180	5820	5820	5820	5820	0
179	20230802	172200	295131180	5820	5820	5820	5820	0
180	20230802	172100	295131180	5820	5820	5820	5820	0
181	20230802	172000	295131180	5820	5820	5820	5820	0
182	20230802	171900	295131180	5820	5820	5820	5820	386
183	20230802	171800	295131180	5820	5820	5820	5820	0
184	20230802	171700	295131180	5820	5820	5820	5820	0
185	20230802	171600	295131180	5820	5820	5820	5820	0
186	20230802	171500	295131180	5820	5820	5820	5820	0
187	20230802	171400	295131180	5820	5820	5820	5820	0
188	20230802	171300	295131180	5820	5820	5820	5820	0
189	20230802	171200	295131180	5820	5820	5820	5820	0
190	20230802	171100	295131180	5820	5820	5820	5820	0
191	20230802	171000	295131180	5820	5820	5820	5820	0
192	20230802	170900	295131180	5820	5820	5820	5820	0
193	20230802	170800	295131180	5820	5820	5820	5820	0
194	20230802	170700	295131180	5820	5820	5820	5820	0
195	20230802	170600	295131180	5820	5820	5820	5820	0
196	20230802	170500	295131180	5820	5820	5820	5820	0
197	20230802	170400	295131180	5820	5820	5820	5820	0
198	20230802	170300	295131180	5820	5820	5820	5820	0
199	20230802	170200	295131180	5820	5820	5820	5820	0
200	20230802	170100	295131180	5820	5820	5820	5820	0
201	20230802	170000	295131180	5820	5820	5820	5820	0
202	20230802	165900	295131180	5820	5820	5820	5820	0
203	20230802	165800	295131180	5820	5820	5820	5820	0
204	20230802	165700	295131180	5820	5820	5820	5820	0
205	20230802	165600	295131180	5820	5820	5820	5820	0
206	20230802	165500	295131180	5820	5820	5820	5820	0
207	20230802	165400	295131180	5820	5820	5820	5820	0
208	20230802	165300	295131180	5820	5820	5820	5820	0
209	20230802	165200	295131180	5820	5820	5820	5820	0
210	20230802	165100	295131180	5820	5820	5820	5820	0
211	20230802	165000	295131180	5820	5820	5820	5820	0
212	20230802	164900	295131180	5820	5820	5820	5820	386
213	20230802	164800	295131180	5820	5820	5820	5820	0
214	20230802	164700	295131180	5820	5820	5820	5820	0
215	20230802	164600	295131180	5820	5820	5820	5820	0
216	20230802	164500	295131180	5820	5820	5820	5820	0
217	20230802	164400	295131180	5820	5820	5820	5820	0
218	20230802	164300	295131180	5820	5820	5820	5820	0
219	20230802	164200	295131180	5820	5820	5820	5820	0
220	20230802	164100	295131180	5820	5820	5820	5820	0
221	20230802	164000	295131180	5820	5820	5820	5820	0
222	20230802	163900	295131180	5820	5820	5820	5820	0
223	20230802	163800	295131180	5820	5820	5820	5820	0
224	20230802	163700	295131180	5820	5820	5820	5820	0
225	20230802	163600	295131180	5820	5820	5820	5820	0
226	20230802	163500	295131180	5820	5820	5820	5820	0
227	20230802	163400	295131180	5820	5820	5820	5820	0
228	20230802	163300	295131180	5820	5820	5820	5820	0
229	20230802	163200	295131180	5820	5820	5820	5820	0
230	20230802	163100	295131180	5820	5820	5820	5820	0
231	20230802	163000	295131180	5820	5820	5820	5820	0
232	20230802	162900	295131180	5820	5820	5820	5820	0
233	20230802	162800	295131180	5820	5820	5820	5820	0
234	20230802	162700	295131180	5820	5820	5820	5820	0
235	20230802	162600	295131180	5820	5820	5820	5820	0
236	20230802	162500	295131180	5820	5820	5820	5820	0
237	20230802	162400	295131180	5820	5820	5820	5820	0
238	20230802	162300	295131180	5820	5820	5820	5820	0
239	20230802	162200	295131180	5820	5820	5820	5820	0
240	20230802	162100	295131180	5820	5820	5820	5820	0
241	20230802	162000	295131180	5820	5820	5820	5820	0
242	20230802	161900	295131180	5820	5820	5820	5820	386
243	20230802	161800	295131180	5820	5820	5820	5820	0
244	20230802	161700	295131180	5820	5820	5820	5820	0
245	20230802	161600	295131180	5820	5820	5820	5820	0
246	20230802	161500	295131180	5820	5820	5820	5820	0
247	20230802	161400	295131180	5820	5820	5820	5820	0
248	20230802	161300	295131180	5820	5820	5820	5820	0
249	20230802	161200	295131180	5820	5820	5820	5820	0
250	20230802	161100	295131180	5820	5820	5820	5820	0
251	20230802	161000	295131180	5820	5820	5820	5820	0
252	20230802	160900	295131180	5820	5820	5820	5820	0
253	20230802	160800	295131180	5820	5820	5820	5820	0
254	20230802	160700	295131180	5820	5820	5820	5820	0
255	20230802	160600	295131180	5820	5820	5820	5820	0
256	20230802	160500	295131180	5820	5820	5820	5820	0
257	20230802	160400	295131180	5820	5820	5820	5820	0
258	20230802	160300	295131180	5820	5820	5820	5820	0
259	20230802	160200	295131180	5820	5820	5820	5820	0
260	20230802	160100	295131180	5820	5820	5820	5820	0
261	20230802	160000	295131180	5820	5820	5820	5820	0
262	20230802	155900	295131180	5820	5820	5820	5820	0
263	20230802	155800	295131180	5820	5820	5820	5820	0
264	20230802	155700	295131180	5820	5820	5820	5820	0
265	20230802	155600	295131180	5820	5820	5820	5820	0
266	20230802	155500	295131180	5820	5820	5820	5820	0
267	20230802	155400	295131180	5820	5820	5820	5820	0
268	20230802	155300	295131180	5820	5820	5820	5820	0
269	20230802	155200	295131180	5820	5820	5820	5820	0
270	20230802	155100	295131180	5820	5820	5820	5820	0
271	20230802	155000	295131180	5820	5820	5820	5820	0
272	20230802	154900	295131180	5820	5820	5820	5820	386
273	20230802	154800	295131180	5820	5820	5820	5820	0
274	20230802	154700	295131180	5820	5820	5820	5820	0
275	20230802	154600	295131180	5820	5820	5820	5820	0
276	20230802	154500	295131180	5820	5820	5820	5820	0
277	20230802	154400	295131180	5820	5820	5820	5820	0
278	20230802	154300	295131180	5820	5820	5820	5820	0
279	20230802	154200	295131180	5820	5820	5820	5820	0
280	20230802	154100	295131180	5820	5820	5820	5820	0
281	20230802	154000	295131180	5820	5820	5820	5820	0
282	20230802	153900	295131180	5820	5820	5820	5820	0
283	20230802	153800	295131180	5820	5820	5820	5820	0
284	20230802	153700	295131180	5820	5820	5820	5820	0
285	20230802	153600	295131180	5820	5820	5820	5820	0
286	20230802	153500	295131180	5820	5820	5820	5820	0
287	20230802	153400	295131180	5820	5820	5820	5820	0
288	20230802	153300	295131180	5820	5820	5820	5820	0
289	20230802	153200	295131180	5820	5820	5820	5820	0
290	20230802	153100	295131180	5820	5820	5820	5820	0
291	20230802	153000	295131180	5820	5820	5820	5820	386
292	20230802	152900	292884660	5820	5820	5820	5820	0
293	20230802	152800	292884660	5820	5820	5820	5820	0
294	20230802	152700	292884660	5820	5820	5820	5820	0
295	20230802	152600	292884660	5820	5820	5820	5820	0
296	20230802	152500	292884660	5820	5820	5820	5820	0
297	20230802	152400	292884660	5820	5820	5820	5820	0
298	20230802	152300	292884660	5820	5820	5820	5820	0
299	20230802	152200	292884660	5820	5820	5820	5820	0
300	20230802	152100	292884660	5820	5820	5820	5820	0
301	20230802	152000	292884660	5820	5820	5820	5820	0
302	20230802	151900	292884660	5820	5820	5820	5820	0
303	20230802	151800	292884660	5820	5820	5820	5820	2
304	20230802	151700	292873020	5820	5820	5820	5820	1
305	20230802	151600	292867200	5820	5820	5820	5820	50
306	20230802	151500	292576200	5810	5810	5810	5810	702
307	20230802	151400	288497580	5810	5810	5810	5810	1
308	20230802	151300	288491770	5820	5820	5820	5820	0
309	20230802	151200	288491770	5820	5820	5820	5820	300
310	20230802	151100	286745770	5820	5820	5820	5820	0
311	20230802	151000	286745770	5820	5820	5820	5820	200
312	20230802	150900	285581770	5810	5810	5810	5810	0
313	20230802	150800	285581770	5810	5810	5810	5810	0
314	20230802	150700	285581770	5810	5810	5810	5810	0
315	20230802	150600	285581770	5810	5810	5810	5810	0
316	20230802	150500	285581770	5810	5810	5810	5810	0
317	20230802	150400	285581770	5810	5820	5820	5810	290
318	20230802	150300	283896820	5850	5850	5850	5850	17
319	20230802	150200	283797370	5850	5850	5850	5850	0
320	20230802	150100	283797370	5850	5850	5850	5850	0
321	20230802	150000	283797370	5850	5850	5850	5850	0
322	20230802	145900	283797370	5850	5850	5850	5850	4
323	20230802	145800	283773970	5850	5830	5850	5830	21
324	20230802	145700	283651230	5850	5850	5850	5850	0
325	20230802	145600	283651230	5850	5840	5850	5840	15
326	20230802	145500	283563490	5850	5840	5850	5840	17
327	20230802	145400	283464070	5810	5810	5810	5810	100
328	20230802	145300	282883070	5810	5810	5810	5810	0
329	20230802	145200	282883070	5810	5810	5810	5810	0
330	20230802	145100	282883070	5810	5810	5810	5810	0
331	20230802	145000	282883070	5810	5810	5810	5810	0
332	20230802	144900	282883070	5810	5810	5810	5810	0
333	20230802	144800	282883070	5810	5810	5810	5810	0
334	20230802	144700	282883070	5810	5820	5820	5800	817
335	20230802	144600	278138620	5820	5830	5830	5820	9
336	20230802	144500	278086200	5810	5810	5810	5810	0
337	20230802	144400	278086200	5810	5810	5810	5810	237
338	20230802	144300	276709230	5810	5810	5810	5810	0
339	20230802	144200	276709230	5810	5810	5810	5810	0
340	20230802	144100	276709230	5810	5810	5810	5810	0
341	20230802	144000	276709230	5810	5810	5810	5810	0
342	20230802	143900	276709230	5810	5810	5810	5810	0
343	20230802	143800	276709230	5810	5810	5810	5810	0
344	20230802	143700	276709230	5810	5810	5810	5810	0
345	20230802	143600	276709230	5810	5810	5810	5810	0
346	20230802	143500	276709230	5810	5810	5810	5810	0
347	20230802	143400	276709230	5810	5810	5810	5810	0
348	20230802	143300	276709230	5810	5810	5810	5810	0
349	20230802	143200	276709230	5810	5810	5810	5810	0
350	20230802	143100	276709230	5810	5810	5810	5810	0
351	20230802	143000	276709230	5810	5810	5810	5810	0
352	20230802	142900	276709230	5810	5810	5810	5810	1
353	20230802	142800	276703420	5810	5810	5810	5810	563
354	20230802	142700	273432390	5810	5810	5810	5810	0
355	20230802	142600	273432390	5810	5810	5810	5810	560
356	20230802	142500	270178790	5810	5810	5810	5810	1
357	20230802	142400	270172980	5810	5810	5810	5810	7
358	20230802	142300	270132310	5800	5800	5800	5800	35
359	20230802	142200	269929310	5800	5800	5800	5800	30
360	20230802	142100	269755310	5810	5810	5810	5810	0
361	20230802	142000	269755310	5810	5810	5810	5810	10
362	20230802	141900	269697210	5810	5810	5810	5810	258
363	20230802	141800	268198230	5810	5810	5810	5810	0
364	20230802	141700	268198230	5810	5810	5810	5810	231
365	20230802	141600	266856120	5810	5810	5810	5800	321
366	20230802	141500	264991150	5800	5800	5800	5800	0
367	20230802	141400	264991150	5800	5800	5800	5800	0
368	20230802	141300	264991150	5800	5800	5800	5800	180
369	20230802	141200	263947150	5800	5810	5810	5800	622
370	20230802	141100	260333430	5830	5820	5830	5810	6
371	20230802	141000	260298500	5830	5830	5830	5830	0
372	20230802	140900	260298500	5830	5830	5830	5830	2
373	20230802	140800	260286840	5830	5830	5830	5830	0
374	20230802	140700	260286840	5830	5830	5830	5830	0
375	20230802	140600	260286840	5830	5830	5830	5830	0
376	20230802	140500	260286840	5830	5830	5830	5830	0
377	20230802	140400	260286840	5830	5830	5830	5830	0
378	20230802	140300	260286840	5830	5830	5830	5830	0
379	20230802	140200	260286840	5830	5830	5830	5830	0
380	20230802	140100	260286840	5830	5830	5830	5830	0
381	20230802	140000	260286840	5830	5830	5830	5830	0
382	20230802	135900	260286840	5830	5830	5830	5830	0
383	20230802	135800	260286840	5830	5830	5830	5830	5
384	20230802	135700	260257690	5810	5810	5810	5810	0
385	20230802	135600	260257690	5810	5810	5810	5810	600
386	20230802	135500	256771690	5810	5810	5810	5810	0
387	20230802	135400	256771690	5810	5810	5810	5810	0
388	20230802	135300	256771690	5810	5810	5810	5810	55
389	20230802	135200	256452140	5810	5810	5810	5800	237
390	20230802	135100	255076270	5810	5810	5810	5810	4
391	20230802	135000	255053030	5810	5810	5810	5810	10
392	20230802	134900	254994930	5810	5810	5810	5810	676
393	20230802	134800	251067370	5810	5810	5810	5810	0
394	20230802	134700	251067370	5810	5820	5820	5810	23
395	20230802	134600	250933560	5820	5820	5820	5820	0
396	20230802	134500	250933560	5820	5820	5820	5820	150
397	20230802	134400	250060560	5820	5820	5820	5820	0
398	20230802	134300	250060560	5820	5820	5820	5820	0
399	20230802	134200	250060560	5820	5820	5820	5820	0
400	20230802	134100	250060560	5820	5830	5830	5820	3
401	20230802	134000	250043090	5830	5830	5830	5830	0
402	20230802	133900	250043090	5830	5830	5830	5830	0
403	20230802	133800	250043090	5830	5820	5830	5820	41
404	20230802	133700	249804400	5820	5830	5830	5820	22
405	20230802	133600	249676330	5830	5830	5830	5830	0
406	20230802	133500	249676330	5830	5830	5830	5830	0
407	20230802	133400	249676330	5830	5830	5830	5830	92
408	20230802	133300	249139970	5830	5830	5830	5830	145
409	20230802	133200	248294620	5840	5840	5840	5840	5
410	20230802	133100	248265420	5840	5840	5840	5840	4
411	20230802	133000	248242060	5840	5840	5840	5840	100
412	20230802	132900	247658060	5840	5840	5840	5840	4
413	20230802	132800	247634700	5840	5840	5840	5840	200
414	20230802	132700	246466700	5840	5840	5840	5840	0
415	20230802	132600	246466700	5840	5840	5840	5840	20
416	20230802	132500	246349900	5840	5840	5840	5840	10
417	20230802	132400	246291500	5840	5850	5850	5840	559
418	20230802	132300	243024200	5850	5850	5850	5850	0
419	20230802	132200	243024200	5850	5850	5850	5850	4
420	20230802	132100	243000800	5850	5850	5850	5850	2
421	20230802	132000	242989100	5850	5850	5850	5850	20
422	20230802	131900	242872100	5850	5850	5850	5850	21
423	20230802	131800	242749250	5860	5860	5860	5860	1
424	20230802	131700	242743390	5890	5890	5890	5890	0
425	20230802	131600	242743390	5890	5890	5890	5890	0
426	20230802	131500	242743390	5890	5890	5890	5890	0
427	20230802	131400	242743390	5890	5890	5890	5890	1
428	20230802	131300	242737500	5890	5890	5890	5890	2
429	20230802	131200	242725720	5900	5900	5900	5900	0
430	20230802	131100	242725720	5900	5900	5900	5900	0
431	20230802	131000	242725720	5900	5900	5900	5900	0
432	20230802	130900	242725720	5900	5900	5900	5900	0
433	20230802	130800	242725720	5900	5900	5900	5900	0
434	20230802	130700	242725720	5900	5890	5900	5890	40
435	20230802	130600	242489800	5900	5890	5900	5890	52
436	20230802	130500	242183020	5890	5870	5900	5870	20
437	20230802	130400	242065190	5840	5840	5840	5840	50
438	20230802	130300	241773190	5840	5840	5840	5840	0
439	20230802	130200	241773190	5840	5860	5860	5840	50
440	20230802	130100	241480700	5850	5850	5850	5850	0
441	20230802	130000	241480700	5850	5850	5850	5850	15
442	20230802	125900	241392950	5840	5850	5850	5840	791
443	20230802	125800	236765970	5860	5860	5860	5860	0
444	20230802	125700	236765970	5860	5860	5860	5860	185
445	20230802	125600	235681870	5860	5860	5860	5860	10
446	20230802	125500	235623270	5860	5860	5860	5860	31
447	20230802	125400	235441610	5860	5860	5860	5860	1
448	20230802	125300	235435750	5860	5860	5860	5860	37
449	20230802	125200	235218930	5860	5860	5860	5860	0
450	20230802	125100	235218930	5860	5860	5860	5860	0
451	20230802	125000	235218930	5860	5860	5860	5860	658
452	20230802	124900	231363050	5900	5900	5900	5880	231
453	20230802	124800	230000350	5860	5860	5860	5860	100
454	20230802	124700	229414350	5900	5900	5900	5900	0
455	20230802	124600	229414350	5900	5900	5900	5900	5
456	20230802	124500	229384850	5900	5900	5900	5900	0
457	20230802	124400	229384850	5900	5900	5900	5900	0
458	20230802	124300	229384850	5900	5900	5900	5900	0
459	20230802	124200	229384850	5900	5900	5900	5900	0
460	20230802	124100	229384850	5900	5900	5900	5900	0
461	20230802	124000	229384850	5900	5900	5900	5900	0
462	20230802	123900	229384850	5900	5900	5900	5900	0
463	20230802	123800	229384850	5900	5900	5900	5900	0
464	20230802	123700	229384850	5900	5900	5900	5900	0
465	20230802	123600	229384850	5900	5900	5900	5900	0
466	20230802	123500	229384850	5900	5900	5900	5900	0
467	20230802	123400	229384850	5900	5900	5900	5900	16
468	20230802	123300	229290450	5900	5900	5900	5900	86
469	20230802	123200	228783050	5900	5900	5900	5900	1
470	20230802	123100	228777150	5860	5860	5860	5860	0
471	20230802	123000	228777150	5860	5860	5860	5860	50
472	20230802	122900	228484150	5860	5860	5860	5860	0
473	20230802	122800	228484150	5860	5860	5860	5860	0
474	20230802	122700	228484150	5860	5860	5860	5860	0
475	20230802	122600	228484150	5860	5860	5860	5860	0
476	20230802	122500	228484150	5860	5860	5860	5860	0
477	20230802	122400	228484150	5860	5860	5860	5860	0
478	20230802	122300	228484150	5860	5860	5860	5860	0
479	20230802	122200	228484150	5860	5860	5860	5860	0
480	20230802	122100	228484150	5860	5860	5860	5860	0
481	20230802	122000	228484150	5860	5860	5860	5860	0
482	20230802	121900	228484150	5860	5860	5860	5860	0
483	20230802	121800	228484150	5860	5860	5860	5860	0
484	20230802	121700	228484150	5860	5860	5860	5860	1
485	20230802	121600	228478290	5850	5850	5850	5850	0
486	20230802	121500	228478290	5850	5870	5870	5850	40
487	20230802	121400	228244090	5850	5850	5850	5850	0
488	20230802	121300	228244090	5850	5850	5850	5850	0
489	20230802	121200	228244090	5850	5850	5850	5850	0
490	20230802	121100	228244090	5850	5850	5850	5850	0
491	20230802	121000	228244090	5850	5850	5850	5850	0
492	20230802	120900	228244090	5850	5850	5850	5850	0
493	20230802	120800	228244090	5850	5850	5850	5850	0
494	20230802	120700	228244090	5850	5860	5860	5850	359
495	20230802	120600	226143280	5880	5880	5880	5880	0
496	20230802	120500	226143280	5880	5880	5880	5880	41
497	20230802	120400	225902200	5880	5880	5880	5880	35
498	20230802	120300	225696400	5880	5880	5880	5880	0
499	20230802	120200	225696400	5880	5880	5880	5880	0
500	20230802	120100	225696400	5880	5880	5880	5880	1
501	20230802	120000	225690520	5850	5850	5850	5850	0
502	20230802	115900	225690520	5850	5850	5850	5850	0
503	20230802	115800	225690520	5850	5850	5850	5850	0
504	20230802	115700	225690520	5850	5850	5850	5850	0
505	20230802	115600	225690520	5850	5880	5880	5850	354
506	20230802	115500	223617730	5900	5900	5900	5900	0
507	20230802	115400	223617730	5900	5900	5900	5900	1
508	20230802	115300	223611830	5920	5920	5920	5920	0
509	20230802	115200	223611830	5920	5920	5920	5920	0
510	20230802	115100	223611830	5920	5920	5920	5920	0
511	20230802	115000	223611830	5920	5920	5920	5920	0
512	20230802	114900	223611830	5920	5920	5920	5920	0
513	20230802	114800	223611830	5920	5920	5920	5920	0
514	20230802	114700	223611830	5920	5920	5920	5920	0
515	20230802	114600	223611830	5920	5920	5920	5920	0
516	20230802	114500	223611830	5920	5920	5920	5920	0
517	20230802	114400	223611830	5920	5920	5920	5920	0
518	20230802	114300	223611830	5920	5920	5920	5920	0
519	20230802	114200	223611830	5920	5920	5920	5920	0
520	20230802	114100	223611830	5920	5920	5920	5920	0
521	20230802	114000	223611830	5920	5920	5920	5920	0
522	20230802	113900	223611830	5920	5920	5920	5920	0
523	20230802	113800	223611830	5920	5920	5920	5920	0
524	20230802	113700	223611830	5920	5890	5920	5890	80
525	20230802	113600	223139960	5870	5870	5870	5870	0
526	20230802	113500	223139960	5870	5870	5870	5870	0
527	20230802	113400	223139960	5870	5870	5870	5870	0
528	20230802	113300	223139960	5870	5870	5870	5870	0
529	20230802	113200	223139960	5870	5870	5870	5870	0
530	20230802	113100	223139960	5870	5870	5870	5870	59
531	20230802	113000	222793630	5870	5870	5870	5870	10
532	20230802	112900	222734930	5860	5870	5870	5860	271
533	20230802	112800	221146560	5870	5870	5870	5870	1142
534	20230802	112700	214443020	5870	5880	5880	5870	900
535	20230802	112600	209157870	5890	5890	5890	5890	43
536	20230802	112500	208904600	5890	5910	5910	5890	536
537	20230802	112400	205746490	5930	5930	5930	5930	0
538	20230802	112300	205746490	5930	5930	5930	5930	0
539	20230802	112200	205746490	5930	5930	5930	5930	0
540	20230802	112100	205746490	5930	5930	5930	5930	0
541	20230802	112000	205746490	5930	5930	5930	5930	0
542	20230802	111900	205746490	5930	5930	5930	5930	0
543	20230802	111800	205746490	5930	5930	5930	5930	0
544	20230802	111700	205746490	5930	5930	5930	5930	0
545	20230802	111600	205746490	5930	5930	5930	5930	0
546	20230802	111500	205746490	5930	5930	5930	5930	0
547	20230802	111400	205746490	5930	5930	5930	5930	0
548	20230802	111300	205746490	5930	5930	5930	5930	0
549	20230802	111200	205746490	5930	5930	5930	5930	0
550	20230802	111100	205746490	5930	5930	5930	5930	0
551	20230802	111000	205746490	5930	5930	5930	5930	0
552	20230802	110900	205746490	5930	5930	5930	5930	1
553	20230802	110800	205740560	5920	5900	5920	5900	4
554	20230802	110700	205716920	5890	5890	5890	5890	0
555	20230802	110600	205716920	5890	5890	5890	5890	30
556	20230802	110500	205540220	5890	5890	5890	5890	257
557	20230802	110400	204026490	5880	5870	5880	5870	36
558	20230802	110300	203814830	5870	5870	5870	5870	49
559	20230802	110200	203527200	5880	5880	5880	5880	0
560	20230802	110100	203527200	5880	5880	5880	5880	0
561	20230802	110000	203527200	5880	5880	5880	5880	644
562	20230802	105900	199740480	5880	5900	5900	5880	2389
563	20230802	105800	185681220	5900	5900	5900	5900	100
564	20230802	105700	185091220	5900	5900	5900	5900	143
565	20230802	105600	184247520	5900	5900	5900	5900	0
566	20230802	105500	184247520	5900	5900	5900	5900	0
567	20230802	105400	184247520	5900	5900	5900	5900	0
568	20230802	105300	184247520	5900	5900	5900	5900	300
569	20230802	105200	182477520	5900	5900	5900	5900	0
570	20230802	105100	182477520	5900	5900	5900	5900	50
571	20230802	105000	182182520	5900	5900	5900	5900	0
572	20230802	104900	182182520	5900	5900	5900	5900	0
573	20230802	104800	182182520	5900	5900	5900	5900	0
574	20230802	104700	182182520	5900	5900	5900	5900	0
575	20230802	104600	182182520	5900	5900	5900	5900	0
576	20230802	104500	182182520	5900	5900	5900	5900	0
577	20230802	104400	182182520	5900	5900	5900	5900	300
578	20230802	104300	180412520	5900	5900	5900	5900	0
579	20230802	104200	180412520	5900	5910	5910	5900	412
580	20230802	104100	177979950	5910	5910	5910	5910	0
581	20230802	104000	177979950	5910	5910	5910	5910	0
582	20230802	103900	177979950	5910	5930	5930	5910	500
583	20230802	103800	175024930	5930	5930	5930	5930	4
584	20230802	103700	175001210	5950	5950	5950	5950	0
585	20230802	103600	175001210	5950	5960	5960	5950	189
586	20230802	103500	173876440	5950	5950	5950	5950	0
587	20230802	103400	173876440	5950	5950	5950	5950	59
588	20230802	103300	173525390	5950	5950	5950	5950	0
589	20230802	103200	173525390	5950	5950	5950	5950	0
590	20230802	103100	173525390	5950	5950	5950	5950	1
591	20230802	103000	173519440	5940	5940	5940	5940	653
592	20230802	102900	169640620	5940	5940	5940	5940	0
593	20230802	102800	169640620	5940	5920	5940	5920	1347
594	20230802	102700	161649180	5920	5920	5920	5920	3
595	20230802	102600	161631420	5920	5920	5920	5920	0
596	20230802	102500	161631420	5920	5920	5920	5920	0
597	20230802	102400	161631420	5920	5920	5920	5920	0
598	20230802	102300	161631420	5920	5920	5920	5920	0
599	20230802	102200	161631420	5920	5920	5920	5920	120
600	20230802	102100	160921020	5920	5920	5920	5920	0
601	20230802	102000	160921020	5920	5920	5920	5920	0
602	20230802	101900	160921020	5920	5920	5920	5920	0
603	20230802	101800	160921020	5920	5920	5920	5920	248
604	20230802	101700	159452860	5920	5920	5920	5920	0
605	20230802	101600	159452860	5920	5920	5920	5920	100
606	20230802	101500	158860860	5920	5920	5920	5920	102
607	20230802	101400	158257020	5930	5930	5930	5930	121
608	20230802	101300	157539490	5950	5950	5950	5950	0
609	20230802	101200	157539490	5950	5950	5950	5950	0
610	20230802	101100	157539490	5950	5950	5950	5950	0
611	20230802	101000	157539490	5950	5940	5950	5940	858
612	20230802	100900	152437570	5940	5940	5940	5940	0
613	20230802	100800	152437570	5940	5940	5940	5940	1
614	20230802	100700	152431630	5940	5940	5940	5940	0
615	20230802	100600	152431630	5940	5940	5940	5940	1
616	20230802	100500	152425690	5950	5950	5950	5950	0
617	20230802	100400	152425690	5950	5950	5950	5950	0
618	20230802	100300	152425690	5950	5950	5950	5950	5
619	20230802	100200	152395940	5950	5950	5950	5950	1
620	20230802	100100	152389990	5910	5910	5910	5910	100
621	20230802	100000	151798990	5920	5920	5920	5920	0
622	20230802	095900	151798990	5920	5920	5920	5920	1
623	20230802	095800	151793070	5950	5950	5950	5950	0
624	20230802	095700	151793070	5950	5940	5950	5940	2
625	20230802	095600	151781180	5920	5910	5920	5900	204
626	20230802	095500	150576970	5910	5910	5910	5910	3
627	20230802	095400	150559240	5950	5950	5950	5950	89
628	20230802	095300	150029690	5950	5950	5950	5950	0
629	20230802	095200	150029690	5950	5950	5950	5950	70
630	20230802	095100	149613190	5950	5950	5950	5950	0
631	20230802	095000	149613190	5950	5940	5950	5940	23
632	20230802	094900	149476390	5900	5920	5920	5900	60
633	20230802	094800	149122350	5940	5940	5940	5940	10
634	20230802	094700	149062950	5940	5940	5940	5940	0
635	20230802	094600	149062950	5940	5940	5940	5940	6
636	20230802	094500	149027310	5950	5950	5950	5950	0
637	20230802	094400	149027310	5950	5950	5950	5950	0
638	20230802	094300	149027310	5950	5950	5950	5950	0
639	20230802	094200	149027310	5950	5950	5950	5950	0
640	20230802	094100	149027310	5950	5950	5950	5950	0
641	20230802	094000	149027310	5950	5930	5950	5900	13001
642	20230802	093900	72296340	5930	5930	5930	5930	11
643	20230802	093800	72231110	5950	5950	5950	5950	407
644	20230802	093700	69809460	5950	5950	5950	5950	60
645	20230802	093600	69452460	5960	5960	5960	5920	2709
646	20230802	093500	53402710	5990	6000	6000	5990	100
647	20230802	093400	52803660	6000	6000	6000	6000	10
648	20230802	093300	52743660	6000	6000	6000	6000	99
649	20230802	093200	52149660	6000	6000	6000	6000	134
650	20230802	093100	51345660	6000	5980	6000	5980	10
651	20230802	093000	51285820	5950	5950	5950	5950	0
652	20230802	092900	51285820	5950	5960	5960	5950	8
653	20230802	092800	51238200	6010	5990	6010	5980	651
654	20230802	092700	47333910	5980	5940	5980	5940	5396
655	20230802	092600	15276130	5920	5920	5920	5920	0
656	20230802	092500	15276130	5920	5920	5920	5920	0
657	20230802	092400	15276130	5920	5920	5920	5920	79
658	20230802	092300	14808450	5910	5910	5910	5910	0
659	20230802	092200	14808450	5910	5910	5910	5910	0
660	20230802	092100	14808450	5910	5910	5910	5910	0
661	20230802	092000	14808450	5910	5910	5910	5910	0
662	20230802	091900	14808450	5910	5910	5910	5910	0
663	20230802	091800	14808450	5910	5910	5910	5910	80
664	20230802	091700	14335650	5920	5920	5920	5920	0
665	20230802	091600	14335650	5920	5920	5920	5920	3
666	20230802	091500	14317890	5940	5900	5940	5900	187
667	20230802	091400	13213300	5860	5860	5860	5860	0
668	20230802	091300	13213300	5860	5880	5880	5860	572
669	20230802	091200	9858810	5860	5860	5860	5860	0
670	20230802	091100	9858810	5860	5860	5860	5860	0
671	20230802	091000	9858810	5860	5900	5900	5860	594
672	20230802	090900	6372860	5910	5910	5910	5910	0
673	20230802	090800	6372860	5910	5900	5910	5900	104
674	20230802	090700	5759220	5860	5860	5860	5860	0
675	20230802	090600	5759220	5860	5860	5860	5860	0
676	20230802	090500	5759220	5860	5860	5860	5860	15
677	20230802	090400	5671320	5850	5850	5850	5850	0
678	20230802	090300	5671320	5850	5850	5850	5850	30
679	20230802	090200	5495820	5860	5860	5860	5860	20
680	20230802	090100	5378620	5860	5860	5860	5850	586
681	20230802	090000	1945520	5860	5860	5860	5860	332