KissMeData/440790/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205900	29105590	2125	2125	2125	2125	23
3	20230802	205800	29105590	2125	2125	2125	2125	0
4	20230802	205700	29105590	2125	2125	2125	2125	0
5	20230802	205600	29105590	2125	2125	2125	2125	0
6	20230802	205500	29105590	2125	2125	2125	2125	0
7	20230802	205400	29105590	2125	2125	2125	2125	0
8	20230802	205300	29105590	2125	2125	2125	2125	0
9	20230802	205200	29105590	2125	2125	2125	2125	0
10	20230802	205100	29105590	2125	2125	2125	2125	0
11	20230802	205000	29105590	2125	2125	2125	2125	0
12	20230802	204900	29105590	2125	2125	2125	2125	0
13	20230802	204800	29105590	2125	2125	2125	2125	0
14	20230802	204700	29105590	2125	2125	2125	2125	0
15	20230802	204600	29105590	2125	2125	2125	2125	0
16	20230802	204500	29105590	2125	2125	2125	2125	0
17	20230802	204400	29105590	2125	2125	2125	2125	0
18	20230802	204300	29105590	2125	2125	2125	2125	0
19	20230802	204200	29105590	2125	2125	2125	2125	0
20	20230802	204100	29105590	2125	2125	2125	2125	0
21	20230802	204000	29105590	2125	2125	2125	2125	0
22	20230802	203900	29105590	2125	2125	2125	2125	0
23	20230802	203800	29105590	2125	2125	2125	2125	0
24	20230802	203700	29105590	2125	2125	2125	2125	0
25	20230802	203600	29105590	2125	2125	2125	2125	0
26	20230802	203500	29105590	2125	2125	2125	2125	0
27	20230802	203400	29105590	2125	2125	2125	2125	0
28	20230802	203300	29105590	2125	2125	2125	2125	0
29	20230802	203200	29105590	2125	2125	2125	2125	0
30	20230802	203100	29105590	2125	2125	2125	2125	0
31	20230802	203000	29105590	2125	2125	2125	2125	0
32	20230802	202900	29105590	2125	2125	2125	2125	23
33	20230802	202800	29105590	2125	2125	2125	2125	0
34	20230802	202700	29105590	2125	2125	2125	2125	0
35	20230802	202600	29105590	2125	2125	2125	2125	0
36	20230802	202500	29105590	2125	2125	2125	2125	0
37	20230802	202400	29105590	2125	2125	2125	2125	0
38	20230802	202300	29105590	2125	2125	2125	2125	0
39	20230802	202200	29105590	2125	2125	2125	2125	0
40	20230802	202100	29105590	2125	2125	2125	2125	0
41	20230802	202000	29105590	2125	2125	2125	2125	0
42	20230802	201900	29105590	2125	2125	2125	2125	0
43	20230802	201800	29105590	2125	2125	2125	2125	0
44	20230802	201700	29105590	2125	2125	2125	2125	0
45	20230802	201600	29105590	2125	2125	2125	2125	0
46	20230802	201500	29105590	2125	2125	2125	2125	0
47	20230802	201400	29105590	2125	2125	2125	2125	0
48	20230802	201300	29105590	2125	2125	2125	2125	0
49	20230802	201200	29105590	2125	2125	2125	2125	0
50	20230802	201100	29105590	2125	2125	2125	2125	0
51	20230802	201000	29105590	2125	2125	2125	2125	0
52	20230802	200900	29105590	2125	2125	2125	2125	0
53	20230802	200800	29105590	2125	2125	2125	2125	0
54	20230802	200700	29105590	2125	2125	2125	2125	0
55	20230802	200600	29105590	2125	2125	2125	2125	0
56	20230802	200500	29105590	2125	2125	2125	2125	0
57	20230802	200400	29105590	2125	2125	2125	2125	0
58	20230802	200300	29105590	2125	2125	2125	2125	0
59	20230802	200200	29105590	2125	2125	2125	2125	0
60	20230802	200100	29105590	2125	2125	2125	2125	0
61	20230802	200000	29105590	2125	2125	2125	2125	0
62	20230802	195900	29105590	2125	2125	2125	2125	23
63	20230802	195800	29105590	2125	2125	2125	2125	0
64	20230802	195700	29105590	2125	2125	2125	2125	0
65	20230802	195600	29105590	2125	2125	2125	2125	0
66	20230802	195500	29105590	2125	2125	2125	2125	0
67	20230802	195400	29105590	2125	2125	2125	2125	0
68	20230802	195300	29105590	2125	2125	2125	2125	0
69	20230802	195200	29105590	2125	2125	2125	2125	0
70	20230802	195100	29105590	2125	2125	2125	2125	0
71	20230802	195000	29105590	2125	2125	2125	2125	0
72	20230802	194900	29105590	2125	2125	2125	2125	0
73	20230802	194800	29105590	2125	2125	2125	2125	0
74	20230802	194700	29105590	2125	2125	2125	2125	0
75	20230802	194600	29105590	2125	2125	2125	2125	0
76	20230802	194500	29105590	2125	2125	2125	2125	0
77	20230802	194400	29105590	2125	2125	2125	2125	0
78	20230802	194300	29105590	2125	2125	2125	2125	0
79	20230802	194200	29105590	2125	2125	2125	2125	0
80	20230802	194100	29105590	2125	2125	2125	2125	0
81	20230802	194000	29105590	2125	2125	2125	2125	0
82	20230802	193900	29105590	2125	2125	2125	2125	0
83	20230802	193800	29105590	2125	2125	2125	2125	0
84	20230802	193700	29105590	2125	2125	2125	2125	0
85	20230802	193600	29105590	2125	2125	2125	2125	0
86	20230802	193500	29105590	2125	2125	2125	2125	0
87	20230802	193400	29105590	2125	2125	2125	2125	0
88	20230802	193300	29105590	2125	2125	2125	2125	0
89	20230802	193200	29105590	2125	2125	2125	2125	0
90	20230802	193100	29105590	2125	2125	2125	2125	0
91	20230802	193000	29105590	2125	2125	2125	2125	0
92	20230802	192900	29105590	2125	2125	2125	2125	23
93	20230802	192800	29105590	2125	2125	2125	2125	0
94	20230802	192700	29105590	2125	2125	2125	2125	0
95	20230802	192600	29105590	2125	2125	2125	2125	0
96	20230802	192500	29105590	2125	2125	2125	2125	0
97	20230802	192400	29105590	2125	2125	2125	2125	0
98	20230802	192300	29105590	2125	2125	2125	2125	0
99	20230802	192200	29105590	2125	2125	2125	2125	0
100	20230802	192100	29105590	2125	2125	2125	2125	0
101	20230802	192000	29105590	2125	2125	2125	2125	0
102	20230802	191900	29105590	2125	2125	2125	2125	0
103	20230802	191800	29105590	2125	2125	2125	2125	0
104	20230802	191700	29105590	2125	2125	2125	2125	0
105	20230802	191600	29105590	2125	2125	2125	2125	0
106	20230802	191500	29105590	2125	2125	2125	2125	0
107	20230802	191400	29105590	2125	2125	2125	2125	0
108	20230802	191300	29105590	2125	2125	2125	2125	0
109	20230802	191200	29105590	2125	2125	2125	2125	0
110	20230802	191100	29105590	2125	2125	2125	2125	0
111	20230802	191000	29105590	2125	2125	2125	2125	0
112	20230802	190900	29105590	2125	2125	2125	2125	0
113	20230802	190800	29105590	2125	2125	2125	2125	0
114	20230802	190700	29105590	2125	2125	2125	2125	0
115	20230802	190600	29105590	2125	2125	2125	2125	0
116	20230802	190500	29105590	2125	2125	2125	2125	0
117	20230802	190400	29105590	2125	2125	2125	2125	0
118	20230802	190300	29105590	2125	2125	2125	2125	0
119	20230802	190200	29105590	2125	2125	2125	2125	0
120	20230802	190100	29105590	2125	2125	2125	2125	0
121	20230802	190000	29105590	2125	2125	2125	2125	0
122	20230802	185900	29105590	2125	2125	2125	2125	23
123	20230802	185800	29105590	2125	2125	2125	2125	0
124	20230802	185700	29105590	2125	2125	2125	2125	0
125	20230802	185600	29105590	2125	2125	2125	2125	0
126	20230802	185500	29105590	2125	2125	2125	2125	0
127	20230802	185400	29105590	2125	2125	2125	2125	0
128	20230802	185300	29105590	2125	2125	2125	2125	0
129	20230802	185200	29105590	2125	2125	2125	2125	0
130	20230802	185100	29105590	2125	2125	2125	2125	0
131	20230802	185000	29105590	2125	2125	2125	2125	0
132	20230802	184900	29105590	2125	2125	2125	2125	0
133	20230802	184800	29105590	2125	2125	2125	2125	0
134	20230802	184700	29105590	2125	2125	2125	2125	0
135	20230802	184600	29105590	2125	2125	2125	2125	0
136	20230802	184500	29105590	2125	2125	2125	2125	0
137	20230802	184400	29105590	2125	2125	2125	2125	0
138	20230802	184300	29105590	2125	2125	2125	2125	0
139	20230802	184200	29105590	2125	2125	2125	2125	0
140	20230802	184100	29105590	2125	2125	2125	2125	0
141	20230802	184000	29105590	2125	2125	2125	2125	0
142	20230802	183900	29105590	2125	2125	2125	2125	0
143	20230802	183800	29105590	2125	2125	2125	2125	0
144	20230802	183700	29105590	2125	2125	2125	2125	0
145	20230802	183600	29105590	2125	2125	2125	2125	0
146	20230802	183500	29105590	2125	2125	2125	2125	0
147	20230802	183400	29105590	2125	2125	2125	2125	0
148	20230802	183300	29105590	2125	2125	2125	2125	0
149	20230802	183200	29105590	2125	2125	2125	2125	0
150	20230802	183100	29105590	2125	2125	2125	2125	0
151	20230802	183000	29105590	2125	2125	2125	2125	0
152	20230802	182900	29105590	2125	2125	2125	2125	23
153	20230802	182800	29105590	2125	2125	2125	2125	0
154	20230802	182700	29105590	2125	2125	2125	2125	0
155	20230802	182600	29105590	2125	2125	2125	2125	0
156	20230802	182500	29105590	2125	2125	2125	2125	0
157	20230802	182400	29105590	2125	2125	2125	2125	0
158	20230802	182300	29105590	2125	2125	2125	2125	0
159	20230802	182200	29105590	2125	2125	2125	2125	0
160	20230802	182100	29105590	2125	2125	2125	2125	0
161	20230802	182000	29105590	2125	2125	2125	2125	0
162	20230802	181900	29105590	2125	2125	2125	2125	0
163	20230802	181800	29105590	2125	2125	2125	2125	0
164	20230802	181700	29105590	2125	2125	2125	2125	0
165	20230802	181600	29105590	2125	2125	2125	2125	0
166	20230802	181500	29105590	2125	2125	2125	2125	0
167	20230802	181400	29105590	2125	2125	2125	2125	0
168	20230802	181300	29105590	2125	2125	2125	2125	0
169	20230802	181200	29105590	2125	2125	2125	2125	0
170	20230802	181100	29105590	2125	2125	2125	2125	0
171	20230802	181000	29105590	2125	2125	2125	2125	0
172	20230802	180900	29105590	2125	2125	2125	2125	0
173	20230802	180800	29105590	2125	2125	2125	2125	0
174	20230802	180700	29105590	2125	2125	2125	2125	0
175	20230802	180600	29105590	2125	2125	2125	2125	0
176	20230802	180500	29105590	2125	2125	2125	2125	0
177	20230802	180400	29105590	2125	2125	2125	2125	0
178	20230802	180300	29105590	2125	2125	2125	2125	0
179	20230802	180200	29105590	2125	2125	2125	2125	0
180	20230802	180100	29105590	2125	2125	2125	2125	0
181	20230802	180000	29105590	2125	2125	2125	2125	0
182	20230802	175900	29105590	2125	2125	2125	2125	23
183	20230802	175800	29105590	2125	2125	2125	2125	0
184	20230802	175700	29105590	2125	2125	2125	2125	0
185	20230802	175600	29105590	2125	2125	2125	2125	0
186	20230802	175500	29105590	2125	2125	2125	2125	0
187	20230802	175400	29105590	2125	2125	2125	2125	0
188	20230802	175300	29105590	2125	2125	2125	2125	0
189	20230802	175200	29105590	2125	2125	2125	2125	0
190	20230802	175100	29105590	2125	2125	2125	2125	0
191	20230802	175000	29105590	2125	2125	2125	2125	0
192	20230802	174900	29105590	2125	2125	2125	2125	0
193	20230802	174800	29105590	2125	2125	2125	2125	0
194	20230802	174700	29105590	2125	2125	2125	2125	0
195	20230802	174600	29105590	2125	2125	2125	2125	0
196	20230802	174500	29105590	2125	2125	2125	2125	0
197	20230802	174400	29105590	2125	2125	2125	2125	0
198	20230802	174300	29105590	2125	2125	2125	2125	0
199	20230802	174200	29105590	2125	2125	2125	2125	0
200	20230802	174100	29105590	2125	2125	2125	2125	0
201	20230802	174000	29105590	2125	2125	2125	2125	0
202	20230802	173900	29105590	2125	2125	2125	2125	0
203	20230802	173800	29105590	2125	2125	2125	2125	0
204	20230802	173700	29105590	2125	2125	2125	2125	0
205	20230802	173600	29105590	2125	2125	2125	2125	0
206	20230802	173500	29105590	2125	2125	2125	2125	0
207	20230802	173400	29105590	2125	2125	2125	2125	0
208	20230802	173300	29105590	2125	2125	2125	2125	0
209	20230802	173200	29105590	2125	2125	2125	2125	0
210	20230802	173100	29105590	2125	2125	2125	2125	0
211	20230802	173000	29105590	2125	2125	2125	2125	0
212	20230802	172900	29105590	2125	2125	2125	2125	23
213	20230802	172800	29105590	2125	2125	2125	2125	0
214	20230802	172700	29105590	2125	2125	2125	2125	0
215	20230802	172600	29105590	2125	2125	2125	2125	0
216	20230802	172500	29105590	2125	2125	2125	2125	0
217	20230802	172400	29105590	2125	2125	2125	2125	0
218	20230802	172300	29105590	2125	2125	2125	2125	0
219	20230802	172200	29105590	2125	2125	2125	2125	0
220	20230802	172100	29105590	2125	2125	2125	2125	0
221	20230802	172000	29105590	2125	2125	2125	2125	0
222	20230802	171900	29105590	2125	2125	2125	2125	0
223	20230802	171800	29105590	2125	2125	2125	2125	0
224	20230802	171700	29105590	2125	2125	2125	2125	0
225	20230802	171600	29105590	2125	2125	2125	2125	0
226	20230802	171500	29105590	2125	2125	2125	2125	0
227	20230802	171400	29105590	2125	2125	2125	2125	0
228	20230802	171300	29105590	2125	2125	2125	2125	0
229	20230802	171200	29105590	2125	2125	2125	2125	0
230	20230802	171100	29105590	2125	2125	2125	2125	0
231	20230802	171000	29105590	2125	2125	2125	2125	0
232	20230802	170900	29105590	2125	2125	2125	2125	0
233	20230802	170800	29105590	2125	2125	2125	2125	0
234	20230802	170700	29105590	2125	2125	2125	2125	0
235	20230802	170600	29105590	2125	2125	2125	2125	0
236	20230802	170500	29105590	2125	2125	2125	2125	0
237	20230802	170400	29105590	2125	2125	2125	2125	0
238	20230802	170300	29105590	2125	2125	2125	2125	0
239	20230802	170200	29105590	2125	2125	2125	2125	0
240	20230802	170100	29105590	2125	2125	2125	2125	0
241	20230802	170000	29105590	2125	2125	2125	2125	0
242	20230802	165900	29105590	2125	2125	2125	2125	23
243	20230802	165800	29105590	2125	2125	2125	2125	0
244	20230802	165700	29105590	2125	2125	2125	2125	0
245	20230802	165600	29105590	2125	2125	2125	2125	0
246	20230802	165500	29105590	2125	2125	2125	2125	0
247	20230802	165400	29105590	2125	2125	2125	2125	0
248	20230802	165300	29105590	2125	2125	2125	2125	0
249	20230802	165200	29105590	2125	2125	2125	2125	0
250	20230802	165100	29105590	2125	2125	2125	2125	0
251	20230802	165000	29105590	2125	2125	2125	2125	0
252	20230802	164900	29105590	2125	2125	2125	2125	0
253	20230802	164800	29105590	2125	2125	2125	2125	0
254	20230802	164700	29105590	2125	2125	2125	2125	0
255	20230802	164600	29105590	2125	2125	2125	2125	0
256	20230802	164500	29105590	2125	2125	2125	2125	0
257	20230802	164400	29105590	2125	2125	2125	2125	0
258	20230802	164300	29105590	2125	2125	2125	2125	0
259	20230802	164200	29105590	2125	2125	2125	2125	0
260	20230802	164100	29105590	2125	2125	2125	2125	0
261	20230802	164000	29105590	2125	2125	2125	2125	0
262	20230802	163900	29105590	2125	2125	2125	2125	0
263	20230802	163800	29105590	2125	2125	2125	2125	0
264	20230802	163700	29105590	2125	2125	2125	2125	0
265	20230802	163600	29105590	2125	2125	2125	2125	0
266	20230802	163500	29105590	2125	2125	2125	2125	0
267	20230802	163400	29105590	2125	2125	2125	2125	0
268	20230802	163300	29105590	2125	2125	2125	2125	0
269	20230802	163200	29105590	2125	2125	2125	2125	0
270	20230802	163100	29105590	2125	2125	2125	2125	0
271	20230802	163000	29105590	2125	2125	2125	2125	0
272	20230802	162900	29105590	2125	2125	2125	2125	23
273	20230802	162800	29105590	2125	2125	2125	2125	0
274	20230802	162700	29105590	2125	2125	2125	2125	0
275	20230802	162600	29105590	2125	2125	2125	2125	0
276	20230802	162500	29105590	2125	2125	2125	2125	0
277	20230802	162400	29105590	2125	2125	2125	2125	0
278	20230802	162300	29105590	2125	2125	2125	2125	0
279	20230802	162200	29105590	2125	2125	2125	2125	0
280	20230802	162100	29105590	2125	2125	2125	2125	0
281	20230802	162000	29105590	2125	2125	2125	2125	0
282	20230802	161900	29105590	2125	2125	2125	2125	0
283	20230802	161800	29105590	2125	2125	2125	2125	0
284	20230802	161700	29105590	2125	2125	2125	2125	0
285	20230802	161600	29105590	2125	2125	2125	2125	0
286	20230802	161500	29105590	2125	2125	2125	2125	0
287	20230802	161400	29105590	2125	2125	2125	2125	0
288	20230802	161300	29105590	2125	2125	2125	2125	0
289	20230802	161200	29105590	2125	2125	2125	2125	0
290	20230802	161100	29105590	2125	2125	2125	2125	0
291	20230802	161000	29105590	2125	2125	2125	2125	0
292	20230802	160900	29105590	2125	2125	2125	2125	0
293	20230802	160800	29105590	2125	2125	2125	2125	0
294	20230802	160700	29105590	2125	2125	2125	2125	0
295	20230802	160600	29105590	2125	2125	2125	2125	0
296	20230802	160500	29105590	2125	2125	2125	2125	0
297	20230802	160400	29105590	2125	2125	2125	2125	0
298	20230802	160300	29105590	2125	2125	2125	2125	0
299	20230802	160200	29105590	2125	2125	2125	2125	0
300	20230802	160100	29105590	2125	2125	2125	2125	0
301	20230802	160000	29105590	2125	2125	2125	2125	0
302	20230802	155900	29105590	2125	2125	2125	2125	23
303	20230802	155800	29105590	2125	2125	2125	2125	0
304	20230802	155700	29105590	2125	2125	2125	2125	0
305	20230802	155600	29105590	2125	2125	2125	2125	0
306	20230802	155500	29105590	2125	2125	2125	2125	0
307	20230802	155400	29105590	2125	2125	2125	2125	0
308	20230802	155300	29105590	2125	2125	2125	2125	0
309	20230802	155200	29105590	2125	2125	2125	2125	0
310	20230802	155100	29105590	2125	2125	2125	2125	0
311	20230802	155000	29105590	2125	2125	2125	2125	0
312	20230802	154900	29105590	2125	2125	2125	2125	0
313	20230802	154800	29105590	2125	2125	2125	2125	0
314	20230802	154700	29105590	2125	2125	2125	2125	0
315	20230802	154600	29105590	2125	2125	2125	2125	0
316	20230802	154500	29105590	2125	2125	2125	2125	0
317	20230802	154400	29105590	2125	2125	2125	2125	0
318	20230802	154300	29105590	2125	2125	2125	2125	0
319	20230802	154200	29105590	2125	2125	2125	2125	0
320	20230802	154100	29105590	2125	2125	2125	2125	0
321	20230802	154000	29105590	2125	2125	2125	2125	0
322	20230802	153900	29105590	2125	2125	2125	2125	0
323	20230802	153800	29105590	2125	2125	2125	2125	0
324	20230802	153700	29105590	2125	2125	2125	2125	0
325	20230802	153600	29105590	2125	2125	2125	2125	0
326	20230802	153500	29105590	2125	2125	2125	2125	0
327	20230802	153400	29105590	2125	2125	2125	2125	0
328	20230802	153300	29105590	2125	2125	2125	2125	0
329	20230802	153200	29105590	2125	2125	2125	2125	0
330	20230802	153100	29105590	2125	2125	2125	2125	0
331	20230802	153000	29105590	2125	2125	2125	2125	23
332	20230802	152900	29056715	2100	2100	2100	2100	0
333	20230802	152800	29056715	2100	2100	2100	2100	0
334	20230802	152700	29056715	2100	2100	2100	2100	0
335	20230802	152600	29056715	2100	2100	2100	2100	0
336	20230802	152500	29056715	2100	2100	2100	2100	0
337	20230802	152400	29056715	2100	2100	2100	2100	0
338	20230802	152300	29056715	2100	2100	2100	2100	0
339	20230802	152200	29056715	2100	2100	2100	2100	0
340	20230802	152100	29056715	2100	2100	2100	2100	0
341	20230802	152000	29056715	2100	2100	2100	2100	0
342	20230802	151900	29056715	2100	2105	2105	2100	268
343	20230802	151800	28493060	2125	2115	2125	2105	65
344	20230802	151700	28355825	2125	2125	2125	2125	0
345	20230802	151600	28355825	2125	2125	2125	2125	0
346	20230802	151500	28355825	2125	2115	2125	2115	64
347	20230802	151400	28220365	2125	2125	2125	2125	0
348	20230802	151300	28220365	2125	2125	2125	2125	0
349	20230802	151200	28220365	2125	2125	2125	2125	0
350	20230802	151100	28220365	2125	2115	2125	2110	65
351	20230802	151000	28082925	2125	2125	2125	2125	0
352	20230802	150900	28082925	2125	2125	2125	2125	0
353	20230802	150800	28082925	2125	2125	2125	2125	10
354	20230802	150700	28061675	2115	2120	2120	2115	54
355	20230802	150600	27947280	2125	2125	2125	2125	10
356	20230802	150500	27926030	2120	2120	2120	2120	0
357	20230802	150400	27926030	2120	2120	2125	2120	64
358	20230802	150300	27790345	2115	2115	2115	2115	55
359	20230802	150200	27674020	2120	2120	2120	2120	0
360	20230802	150100	27674020	2120	2120	2120	2120	0
361	20230802	150000	27674020	2120	2105	2120	2105	64
362	20230802	145900	27539150	2110	2110	2110	2110	1
363	20230802	145800	27537040	2120	2120	2120	2120	0
364	20230802	145700	27537040	2120	2120	2120	2120	10
365	20230802	145600	27515840	2105	2105	2105	2105	54
366	20230802	145500	27402170	2120	2120	2120	2120	0
367	20230802	145400	27402170	2120	2120	2120	2120	0
368	20230802	145300	27402170	2120	2120	2120	2120	0
369	20230802	145200	27402170	2120	2120	2120	2120	0
370	20230802	145100	27402170	2120	2105	2120	2105	64
371	20230802	145000	27267300	2105	2105	2105	2105	0
372	20230802	144900	27267300	2105	2105	2105	2105	0
373	20230802	144800	27267300	2105	2105	2105	2105	55
374	20230802	144700	27151525	2120	2120	2120	2120	10
375	20230802	144600	27130325	2105	2105	2105	2105	0
376	20230802	144500	27130325	2105	2105	2105	2105	54
377	20230802	144400	27016655	2120	2120	2120	2120	0
378	20230802	144300	27016655	2120	2120	2120	2120	1
379	20230802	144200	27014535	2105	2105	2105	2105	0
380	20230802	144100	27014535	2105	2105	2105	2105	54
381	20230802	144000	26900865	2125	2125	2125	2125	0
382	20230802	143900	26900865	2125	2125	2125	2125	0
383	20230802	143800	26900865	2125	2125	2125	2125	0
384	20230802	143700	26900865	2125	2105	2125	2105	65
385	20230802	143600	26763840	2125	2125	2125	2125	0
386	20230802	143500	26763840	2125	2125	2125	2125	0
387	20230802	143400	26763840	2125	2125	2125	2125	0
388	20230802	143300	26763840	2125	2125	2125	2125	0
389	20230802	143200	26763840	2125	2105	2125	2105	65
390	20230802	143100	26626815	2105	2105	2105	2105	0
391	20230802	143000	26626815	2105	2105	2105	2105	55
392	20230802	142900	26511040	2125	2125	2125	2125	0
393	20230802	142800	26511040	2125	2125	2125	2125	10
394	20230802	142700	26489790	2105	2105	2105	2105	0
395	20230802	142600	26489790	2105	2105	2105	2105	0
396	20230802	142500	26489790	2105	2110	2110	2105	54
397	20230802	142400	26376115	2125	2125	2125	2125	0
398	20230802	142300	26376115	2125	2125	2125	2125	10
399	20230802	142200	26354865	2105	2105	2105	2105	53
400	20230802	142100	26243300	2110	2110	2110	2110	1
401	20230802	142000	26241190	2125	2125	2125	2125	0
402	20230802	141900	26241190	2125	2125	2125	2125	0
403	20230802	141800	26241190	2125	2105	2125	2105	64
404	20230802	141700	26106270	2125	2125	2125	2125	0
405	20230802	141600	26106270	2125	2125	2125	2125	0
406	20230802	141500	26106270	2125	2125	2125	2125	0
407	20230802	141400	26106270	2125	2110	2125	2110	61
408	20230802	141300	25977465	2125	2125	2125	2125	0
409	20230802	141200	25977465	2125	2125	2125	2125	0
410	20230802	141100	25977465	2125	2125	2125	2125	10
411	20230802	141000	25956215	2110	2110	2110	2110	54
412	20230802	140900	25842275	2125	2125	2125	2125	0
413	20230802	140800	25842275	2125	2125	2125	2125	10
414	20230802	140700	25821025	2105	2105	2105	2105	55
415	20230802	140600	25705250	2125	2125	2125	2125	0
416	20230802	140500	25705250	2125	2125	2125	2125	0
417	20230802	140400	25705250	2125	2125	2125	2125	0
418	20230802	140300	25705250	2125	2105	2125	2105	65
419	20230802	140200	25568225	2125	2125	2125	2125	0
420	20230802	140100	25568225	2125	2125	2125	2125	0
421	20230802	140000	25568225	2125	2125	2125	2125	10
422	20230802	135900	25546975	2105	2105	2105	2105	55
423	20230802	135800	25431200	2125	2125	2125	2125	0
424	20230802	135700	25431200	2125	2125	2125	2125	0
425	20230802	135600	25431200	2125	2125	2125	2125	10
426	20230802	135500	25409950	2105	2105	2105	2105	55
427	20230802	135400	25294175	2125	2125	2125	2125	0
428	20230802	135300	25294175	2125	2125	2125	2125	0
429	20230802	135200	25294175	2125	2105	2125	2105	65
430	20230802	135100	25157150	2125	2125	2125	2125	0
431	20230802	135000	25157150	2125	2125	2125	2125	0
432	20230802	134900	25157150	2125	2125	2125	2125	10
433	20230802	134800	25135900	2105	2105	2105	2105	54
434	20230802	134700	25022230	2125	2125	2125	2125	0
435	20230802	134600	25022230	2125	2125	2125	2125	0
436	20230802	134500	25022230	2125	2125	2125	2125	10
437	20230802	134400	25000980	2105	2105	2105	2105	55
438	20230802	134300	24885205	2125	2125	2125	2125	0
439	20230802	134200	24885205	2125	2125	2125	2125	0
440	20230802	134100	24885205	2125	2125	2125	2125	10
441	20230802	134000	24863955	2105	2105	2105	2105	55
442	20230802	133900	24748180	2125	2125	2125	2125	0
443	20230802	133800	24748180	2125	2125	2125	2125	10
444	20230802	133700	24726930	2105	2105	2105	2105	0
445	20230802	133600	24726930	2105	2105	2105	2105	55
446	20230802	133500	24611155	2125	2125	2125	2125	0
447	20230802	133400	24611155	2125	2125	2125	2125	0
448	20230802	133300	24611155	2125	2105	2125	2105	64
449	20230802	133200	24476235	2125	2125	2125	2125	0
450	20230802	133100	24476235	2125	2125	2125	2125	0
451	20230802	133000	24476235	2125	2125	2125	2125	0
452	20230802	132900	24476235	2125	2105	2125	2105	65
453	20230802	132800	24339210	2125	2125	2125	2125	0
454	20230802	132700	24339210	2125	2125	2125	2125	0
455	20230802	132600	24339210	2125	2125	2125	2125	10
456	20230802	132500	24317960	2105	2105	2105	2105	55
457	20230802	132400	24202185	2125	2125	2125	2125	0
458	20230802	132300	24202185	2125	2125	2125	2125	0
459	20230802	132200	24202185	2125	2125	2125	2125	0
460	20230802	132100	24202185	2125	2105	2125	2105	64
461	20230802	132000	24067265	2125	2125	2125	2125	0
462	20230802	131900	24067265	2125	2125	2125	2125	0
463	20230802	131800	24067265	2125	2125	2125	2125	0
464	20230802	131700	24067265	2125	2125	2125	2125	10
465	20230802	131600	24046015	2105	2105	2105	2105	0
466	20230802	131500	24046015	2105	2105	2105	2105	55
467	20230802	131400	23930240	2105	2105	2105	2105	0
468	20230802	131300	23930240	2105	2105	2105	2105	54
469	20230802	131200	23816570	2125	2125	2125	2125	0
470	20230802	131100	23816570	2125	2125	2125	2125	0
471	20230802	131000	23816570	2125	2105	2125	2105	64
472	20230802	130900	23681650	2125	2125	2125	2125	0
473	20230802	130800	23681650	2125	2125	2125	2125	0
474	20230802	130700	23681650	2125	2125	2125	2125	0
475	20230802	130600	23681650	2125	2125	2125	2125	0
476	20230802	130500	23681650	2125	2125	2125	2125	0
477	20230802	130400	23681650	2125	2105	2125	2105	64
478	20230802	130300	23546730	2105	2105	2105	2105	0
479	20230802	130200	23546730	2105	2105	2105	2105	55
480	20230802	130100	23430955	2125	2125	2125	2125	0
481	20230802	130000	23430955	2125	2125	2125	2125	0
482	20230802	125900	23430955	2125	2125	2125	2125	10
483	20230802	125800	23409705	2105	2105	2105	2105	54
484	20230802	125700	23296035	2125	2125	2125	2125	0
485	20230802	125600	23296035	2125	2125	2125	2125	0
486	20230802	125500	23296035	2125	2125	2125	2125	10
487	20230802	125400	23274785	2105	2105	2105	2105	55
488	20230802	125300	23159010	2125	2125	2125	2125	0
489	20230802	125200	23159010	2125	2125	2125	2125	0
490	20230802	125100	23159010	2125	2125	2125	2125	0
491	20230802	125000	23159010	2125	2105	2125	2105	64
492	20230802	124900	23024130	2125	2125	2125	2125	0
493	20230802	124800	23024130	2125	2125	2125	2125	0
494	20230802	124700	23024130	2125	2125	2125	2125	0
495	20230802	124600	23024130	2125	2125	2125	2125	10
496	20230802	124500	23002880	2105	2110	2110	2105	54
497	20230802	124400	22889025	2110	2110	2110	2110	0
498	20230802	124300	22889025	2110	2110	2110	2110	0
499	20230802	124200	22889025	2110	2110	2110	2110	0
500	20230802	124100	22889025	2110	2110	2110	2110	526
501	20230802	124000	21779165	2125	2125	2125	2125	0
502	20230802	123900	21779165	2125	2125	2125	2125	10
503	20230802	123800	21757915	2110	2110	2110	2110	54
504	20230802	123700	21643975	2125	2125	2125	2125	0
505	20230802	123600	21643975	2125	2125	2125	2125	0
506	20230802	123500	21643975	2125	2125	2125	2125	0
507	20230802	123400	21643975	2125	2125	2125	2125	10
508	20230802	123300	21622725	2110	2110	2110	2110	55
509	20230802	123200	21506675	2110	2110	2110	2110	0
510	20230802	123100	21506675	2110	2110	2110	2110	0
511	20230802	123000	21506675	2110	2110	2110	2110	0
512	20230802	122900	21506675	2110	2110	2110	2110	54
513	20230802	122800	21392735	2110	2110	2110	2110	0
514	20230802	122700	21392735	2110	2110	2110	2110	55
515	20230802	122600	21276685	2125	2125	2125	2125	0
516	20230802	122500	21276685	2125	2125	2125	2125	10
517	20230802	122400	21255435	2110	2110	2110	2110	0
518	20230802	122300	21255435	2110	2110	2110	2110	55
519	20230802	122200	21139385	2125	2125	2125	2125	0
520	20230802	122100	21139385	2125	2125	2125	2125	0
521	20230802	122000	21139385	2125	2125	2125	2125	10
522	20230802	121900	21118135	2110	2110	2110	2110	55
523	20230802	121800	21002085	2125	2125	2125	2125	0
524	20230802	121700	21002085	2125	2125	2125	2125	0
525	20230802	121600	21002085	2125	2125	2125	2125	0
526	20230802	121500	21002085	2125	2110	2125	2110	65
527	20230802	121400	20864785	2125	2125	2125	2125	0
528	20230802	121300	20864785	2125	2125	2125	2125	0
529	20230802	121200	20864785	2125	2110	2125	2110	64
530	20230802	121100	20729595	2125	2125	2125	2125	0
531	20230802	121000	20729595	2125	2125	2125	2125	0
532	20230802	120900	20729595	2125	2105	2125	2105	54
533	20230802	120800	20615725	2110	2110	2110	2110	10
534	20230802	120700	20594625	2125	2125	2125	2125	0
535	20230802	120600	20594625	2125	2125	2125	2125	0
536	20230802	120500	20594625	2125	2105	2125	2105	65
537	20230802	120400	20457600	2125	2125	2125	2125	0
538	20230802	120300	20457600	2125	2125	2125	2125	0
539	20230802	120200	20457600	2125	2125	2125	2125	0
540	20230802	120100	20457600	2125	2105	2125	2105	65
541	20230802	120000	20320575	2125	2125	2125	2125	0
542	20230802	115900	20320575	2125	2125	2125	2125	0
543	20230802	115800	20320575	2125	2125	2125	2125	0
544	20230802	115700	20320575	2125	2105	2125	2105	64
545	20230802	115600	20185655	2125	2125	2125	2125	0
546	20230802	115500	20185655	2125	2125	2125	2125	0
547	20230802	115400	20185655	2125	2125	2125	2125	10
548	20230802	115300	20164405	2105	2105	2105	2105	54
549	20230802	115200	20050735	2125	2125	2125	2125	0
550	20230802	115100	20050735	2125	2125	2125	2125	10
551	20230802	115000	20029485	2105	2105	2105	2105	0
552	20230802	114900	20029485	2105	2105	2105	2105	34
553	20230802	114800	19957915	2110	2110	2110	2110	21
554	20230802	114700	19913605	2125	2125	2125	2125	0
555	20230802	114600	19913605	2125	2125	2125	2125	0
556	20230802	114500	19913605	2125	2125	2125	2125	10
557	20230802	114400	19892355	2110	2110	2110	2110	54
558	20230802	114300	19778415	2110	2110	2110	2110	0
559	20230802	114200	19778415	2110	2110	2110	2110	0
560	20230802	114100	19778415	2110	2110	2110	2110	55
561	20230802	114000	19662365	2125	2125	2125	2125	0
562	20230802	113900	19662365	2125	2125	2125	2125	0
563	20230802	113800	19662365	2125	2110	2125	2110	65
564	20230802	113700	19525065	2125	2125	2125	2125	0
565	20230802	113600	19525065	2125	2125	2125	2125	0
566	20230802	113500	19525065	2125	2125	2125	2125	10
567	20230802	113400	19503815	2110	2110	2110	2110	0
568	20230802	113300	19503815	2110	2110	2110	2110	0
569	20230802	113200	19503815	2110	2110	2110	2110	54
570	20230802	113100	19389875	2110	2110	2110	2110	0
571	20230802	113000	19389875	2110	2110	2110	2110	0
572	20230802	112900	19389875	2110	2110	2110	2110	0
573	20230802	112800	19389875	2110	2110	2110	2110	55
574	20230802	112700	19273825	2110	2110	2110	2110	0
575	20230802	112600	19273825	2110	2110	2110	2110	0
576	20230802	112500	19273825	2110	2110	2110	2110	55
577	20230802	112400	19157775	2110	2110	2110	2110	0
578	20230802	112300	19157775	2110	2110	2110	2110	0
579	20230802	112200	19157775	2110	2110	2110	2110	0
580	20230802	112100	19157775	2110	2110	2110	2110	55
581	20230802	112000	19041725	2110	2110	2110	2110	0
582	20230802	111900	19041725	2110	2110	2110	2110	0
583	20230802	111800	19041725	2110	2110	2110	2110	0
584	20230802	111700	19041725	2110	2110	2110	2110	55
585	20230802	111600	18925675	2110	2110	2110	2110	0
586	20230802	111500	18925675	2110	2110	2110	2110	0
587	20230802	111400	18925675	2110	2110	2110	2110	54
588	20230802	111300	18811735	2125	2125	2125	2125	0
589	20230802	111200	18811735	2125	2125	2125	2125	0
590	20230802	111100	18811735	2125	2125	2125	2125	0
591	20230802	111000	18811735	2125	2120	2125	2120	20
592	20230802	110900	18769300	2110	2110	2110	2110	487
593	20230802	110800	17741730	2110	2110	2110	2110	0
594	20230802	110700	17741730	2110	2110	2110	2110	0
595	20230802	110600	17741730	2110	2105	2110	2105	65
596	20230802	110500	17604855	2110	2110	2110	2110	0
597	20230802	110400	17604855	2110	2110	2110	2110	10
598	20230802	110300	17583755	2105	2105	2105	2105	0
599	20230802	110200	17583755	2105	2105	2105	2105	55
600	20230802	110100	17467980	2110	2110	2110	2110	0
601	20230802	110000	17467980	2110	2110	2110	2110	0
602	20230802	105900	17467980	2110	2110	2110	2110	10
603	20230802	105800	17446880	2105	2110	2110	2105	55
604	20230802	105700	17331100	2110	2110	2110	2110	0
605	20230802	105600	17331100	2110	2110	2110	2110	0
606	20230802	105500	17331100	2110	2105	2110	2105	65
607	20230802	105400	17194225	2110	2110	2110	2110	0
608	20230802	105300	17194225	2110	2110	2110	2110	0
609	20230802	105200	17194225	2110	2110	2110	2110	0
610	20230802	105100	17194225	2110	2105	2110	2105	65
611	20230802	105000	17057350	2110	2110	2110	2110	0
612	20230802	104900	17057350	2110	2110	2110	2110	0
613	20230802	104800	17057350	2110	2110	2110	2110	0
614	20230802	104700	17057350	2110	2105	2110	2105	65
615	20230802	104600	16920475	2110	2110	2110	2110	0
616	20230802	104500	16920475	2110	2110	2110	2110	0
617	20230802	104400	16920475	2110	2110	2110	2110	10
618	20230802	104300	16899375	2105	2105	2105	2105	54
619	20230802	104200	16785705	2110	2110	2110	2110	0
620	20230802	104100	16785705	2110	2110	2110	2110	0
621	20230802	104000	16785705	2110	2110	2110	2110	10
622	20230802	103900	16764605	2105	2105	2105	2105	55
623	20230802	103800	16648830	2105	2105	2105	2105	0
624	20230802	103700	16648830	2105	2105	2105	2105	0
625	20230802	103600	16648830	2105	2105	2105	2105	0
626	20230802	103500	16648830	2105	2105	2105	2105	55
627	20230802	103400	16533055	2110	2110	2110	2110	497
628	20230802	103300	15484385	2110	2110	2110	2110	0
629	20230802	103200	15484385	2110	2110	2110	2110	0
630	20230802	103100	15484385	2110	2110	2110	2110	55
631	20230802	103000	15368335	2110	2110	2110	2110	0
632	20230802	102900	15368335	2110	2110	2110	2110	0
633	20230802	102800	15368335	2110	2110	2110	2110	0
634	20230802	102700	15368335	2110	2110	2110	2110	54
635	20230802	102600	15254395	2110	2110	2110	2110	0
636	20230802	102500	15254395	2110	2110	2110	2110	0
637	20230802	102400	15254395	2110	2110	2110	2110	55
638	20230802	102300	15138345	2105	2105	2105	2105	0
639	20230802	102200	15138345	2105	2105	2105	2105	1
640	20230802	102100	15136240	2105	2105	2105	2105	0
641	20230802	102000	15136240	2105	2105	2105	2105	54
642	20230802	101900	15022570	2105	2105	2105	2105	0
643	20230802	101800	15022570	2105	2105	2105	2105	0
644	20230802	101700	15022570	2105	2105	2105	2105	0
645	20230802	101600	15022570	2105	2105	2105	2105	54
646	20230802	101500	14908900	2105	2105	2105	2105	0
647	20230802	101400	14908900	2105	2105	2105	2105	0
648	20230802	101300	14908900	2105	2105	2105	2105	0
649	20230802	101200	14908900	2105	2105	2105	2105	54
650	20230802	101100	14795230	2105	2105	2105	2105	0
651	20230802	101000	14795230	2105	2105	2105	2105	0
652	20230802	100900	14795230	2105	2105	2105	2105	0
653	20230802	100800	14795230	2105	2105	2105	2105	54
654	20230802	100700	14681560	2105	2105	2105	2105	0
655	20230802	100600	14681560	2105	2105	2105	2105	0
656	20230802	100500	14681560	2105	2105	2105	2105	0
657	20230802	100400	14681560	2105	2105	2105	2105	54
658	20230802	100300	14567890	2105	2105	2105	2105	0
659	20230802	100200	14567890	2105	2105	2105	2105	0
660	20230802	100100	14567890	2105	2105	2105	2105	55
661	20230802	100000	14452115	2105	2105	2105	2105	0
662	20230802	095900	14452115	2105	2105	2105	2105	0
663	20230802	095800	14452115	2105	2105	2105	2105	0
664	20230802	095700	14452115	2105	2105	2105	2105	55
665	20230802	095600	14336340	2105	2105	2105	2105	0
666	20230802	095500	14336340	2105	2105	2105	2105	0
667	20230802	095400	14336340	2105	2105	2105	2105	0
668	20230802	095300	14336340	2105	2105	2105	2105	55
669	20230802	095200	14220565	2105	2105	2105	2105	0
670	20230802	095100	14220565	2105	2105	2105	2105	0
671	20230802	095000	14220565	2105	2105	2105	2105	0
672	20230802	094900	14220565	2105	2110	2110	2105	55
673	20230802	094800	14104780	2100	2100	2100	2100	48
674	20230802	094700	14003980	2105	2115	2115	2105	5
675	20230802	094600	13993445	2120	2120	2120	2120	2
676	20230802	094500	13989205	2125	2115	2125	2115	10
677	20230802	094400	13967975	2105	2105	2105	2105	0
678	20230802	094300	13967975	2105	2105	2105	2105	0
679	20230802	094200	13967975	2105	2105	2105	2105	55
680	20230802	094100	13852200	2100	2100	2100	2100	0
681	20230802	094000	13852200	2100	2100	2100	2100	52
682	20230802	093900	13743000	2110	2110	2110	2110	2
683	20230802	093800	13738780	2125	2125	2125	2125	0
684	20230802	093700	13738780	2125	2125	2125	2125	0
685	20230802	093600	13738780	2125	2105	2125	2105	45
686	20230802	093500	13643855	2105	2105	2105	2105	20
687	20230802	093400	13601755	2130	2130	2130	2130	0
688	20230802	093300	13601755	2130	2105	2130	2105	70
689	20230802	093200	13454005	2110	2110	2110	2110	4
690	20230802	093100	13445565	2130	2130	2130	2130	0
691	20230802	093000	13445565	2130	2130	2130	2130	0
692	20230802	092900	13445565	2130	2130	2130	2130	0
693	20230802	092800	13445565	2130	2100	2130	2100	61
694	20230802	092700	13317185	2110	2110	2110	2110	5
695	20230802	092600	13306635	2125	2125	2125	2125	9
696	20230802	092500	13287510	2130	2115	2130	2115	14
697	20230802	092400	13257730	2100	2110	2110	2100	51
698	20230802	092300	13150610	2110	2110	2110	2110	4
699	20230802	092200	13142170	2130	2130	2130	2130	0
700	20230802	092100	13142170	2130	2100	2130	2100	63
701	20230802	092000	13009610	2110	2110	2110	2110	2
702	20230802	091900	13005390	2130	2130	2130	2130	0
703	20230802	091800	13005390	2130	2130	2130	2130	0
704	20230802	091700	13005390	2130	2100	2130	2100	65
705	20230802	091600	12868590	2130	2130	2130	2130	0
706	20230802	091500	12868590	2130	2130	2130	2130	0
707	20230802	091400	12868590	2130	2130	2130	2130	0
708	20230802	091300	12868590	2130	2130	2130	2130	0
709	20230802	091200	12868590	2130	2105	2130	2105	146
710	20230802	091100	12561010	2105	2105	2105	2105	919
711	20230802	091000	10626515	2105	2105	2105	2105	54
712	20230802	090900	10512845	2110	2110	2110	2110	0
713	20230802	090800	10512845	2110	2110	2110	2110	3898
714	20230802	090700	2288065	2130	2130	2130	2130	0
715	20230802	090600	2288065	2130	2130	2130	2130	0
716	20230802	090500	2288065	2130	2120	2130	2120	1000
717	20230802	090400	158605	2130	2130	2130	2130	0
718	20230802	090300	158605	2130	2125	2130	2125	20
719	20230802	090200	116055	2110	2110	2110	2110	0
720	20230802	090100	116055	2110	2115	2115	2110	55
721	20230802	090000	0	2125	2125	2125	2125	0