KissMeData/155900/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200600	44076435	2875	2875	2875	2875	108
3	20230802	200500	44076435	2875	2875	2875	2875	0
4	20230802	200400	44076435	2875	2875	2875	2875	0
5	20230802	200300	44076435	2875	2875	2875	2875	0
6	20230802	200200	44076435	2875	2875	2875	2875	0
7	20230802	200100	44076435	2875	2875	2875	2875	0
8	20230802	200000	44076435	2875	2875	2875	2875	0
9	20230802	195900	44076435	2875	2875	2875	2875	0
10	20230802	195800	44076435	2875	2875	2875	2875	0
11	20230802	195700	44076435	2875	2875	2875	2875	0
12	20230802	195600	44076435	2875	2875	2875	2875	0
13	20230802	195500	44076435	2875	2875	2875	2875	0
14	20230802	195400	44076435	2875	2875	2875	2875	0
15	20230802	195300	44076435	2875	2875	2875	2875	0
16	20230802	195200	44076435	2875	2875	2875	2875	0
17	20230802	195100	44076435	2875	2875	2875	2875	0
18	20230802	195000	44076435	2875	2875	2875	2875	0
19	20230802	194900	44076435	2875	2875	2875	2875	0
20	20230802	194800	44076435	2875	2875	2875	2875	0
21	20230802	194700	44076435	2875	2875	2875	2875	0
22	20230802	194600	44076435	2875	2875	2875	2875	0
23	20230802	194500	44076435	2875	2875	2875	2875	0
24	20230802	194400	44076435	2875	2875	2875	2875	0
25	20230802	194300	44076435	2875	2875	2875	2875	0
26	20230802	194200	44076435	2875	2875	2875	2875	0
27	20230802	194100	44076435	2875	2875	2875	2875	0
28	20230802	194000	44076435	2875	2875	2875	2875	0
29	20230802	193900	44076435	2875	2875	2875	2875	0
30	20230802	193800	44076435	2875	2875	2875	2875	0
31	20230802	193700	44076435	2875	2875	2875	2875	0
32	20230802	193600	44076435	2875	2875	2875	2875	108
33	20230802	193500	44076435	2875	2875	2875	2875	0
34	20230802	193400	44076435	2875	2875	2875	2875	0
35	20230802	193300	44076435	2875	2875	2875	2875	0
36	20230802	193200	44076435	2875	2875	2875	2875	0
37	20230802	193100	44076435	2875	2875	2875	2875	0
38	20230802	193000	44076435	2875	2875	2875	2875	0
39	20230802	192900	44076435	2875	2875	2875	2875	0
40	20230802	192800	44076435	2875	2875	2875	2875	0
41	20230802	192700	44076435	2875	2875	2875	2875	0
42	20230802	192600	44076435	2875	2875	2875	2875	0
43	20230802	192500	44076435	2875	2875	2875	2875	0
44	20230802	192400	44076435	2875	2875	2875	2875	0
45	20230802	192300	44076435	2875	2875	2875	2875	0
46	20230802	192200	44076435	2875	2875	2875	2875	0
47	20230802	192100	44076435	2875	2875	2875	2875	0
48	20230802	192000	44076435	2875	2875	2875	2875	0
49	20230802	191900	44076435	2875	2875	2875	2875	0
50	20230802	191800	44076435	2875	2875	2875	2875	0
51	20230802	191700	44076435	2875	2875	2875	2875	0
52	20230802	191600	44076435	2875	2875	2875	2875	0
53	20230802	191500	44076435	2875	2875	2875	2875	0
54	20230802	191400	44076435	2875	2875	2875	2875	0
55	20230802	191300	44076435	2875	2875	2875	2875	0
56	20230802	191200	44076435	2875	2875	2875	2875	0
57	20230802	191100	44076435	2875	2875	2875	2875	0
58	20230802	191000	44076435	2875	2875	2875	2875	0
59	20230802	190900	44076435	2875	2875	2875	2875	0
60	20230802	190800	44076435	2875	2875	2875	2875	0
61	20230802	190700	44076435	2875	2875	2875	2875	0
62	20230802	190600	44076435	2875	2875	2875	2875	108
63	20230802	190500	44076435	2875	2875	2875	2875	0
64	20230802	190400	44076435	2875	2875	2875	2875	0
65	20230802	190300	44076435	2875	2875	2875	2875	0
66	20230802	190200	44076435	2875	2875	2875	2875	0
67	20230802	190100	44076435	2875	2875	2875	2875	0
68	20230802	190000	44076435	2875	2875	2875	2875	0
69	20230802	185900	44076435	2875	2875	2875	2875	0
70	20230802	185800	44076435	2875	2875	2875	2875	0
71	20230802	185700	44076435	2875	2875	2875	2875	0
72	20230802	185600	44076435	2875	2875	2875	2875	0
73	20230802	185500	44076435	2875	2875	2875	2875	0
74	20230802	185400	44076435	2875	2875	2875	2875	0
75	20230802	185300	44076435	2875	2875	2875	2875	0
76	20230802	185200	44076435	2875	2875	2875	2875	0
77	20230802	185100	44076435	2875	2875	2875	2875	0
78	20230802	185000	44076435	2875	2875	2875	2875	0
79	20230802	184900	44076435	2875	2875	2875	2875	0
80	20230802	184800	44076435	2875	2875	2875	2875	0
81	20230802	184700	44076435	2875	2875	2875	2875	0
82	20230802	184600	44076435	2875	2875	2875	2875	0
83	20230802	184500	44076435	2875	2875	2875	2875	0
84	20230802	184400	44076435	2875	2875	2875	2875	0
85	20230802	184300	44076435	2875	2875	2875	2875	0
86	20230802	184200	44076435	2875	2875	2875	2875	0
87	20230802	184100	44076435	2875	2875	2875	2875	0
88	20230802	184000	44076435	2875	2875	2875	2875	0
89	20230802	183900	44076435	2875	2875	2875	2875	0
90	20230802	183800	44076435	2875	2875	2875	2875	0
91	20230802	183700	44076435	2875	2875	2875	2875	0
92	20230802	183600	44076435	2875	2875	2875	2875	108
93	20230802	183500	44076435	2875	2875	2875	2875	0
94	20230802	183400	44076435	2875	2875	2875	2875	0
95	20230802	183300	44076435	2875	2875	2875	2875	0
96	20230802	183200	44076435	2875	2875	2875	2875	0
97	20230802	183100	44076435	2875	2875	2875	2875	0
98	20230802	183000	44076435	2875	2875	2875	2875	0
99	20230802	182900	44076435	2875	2875	2875	2875	0
100	20230802	182800	44076435	2875	2875	2875	2875	0
101	20230802	182700	44076435	2875	2875	2875	2875	0
102	20230802	182600	44076435	2875	2875	2875	2875	0
103	20230802	182500	44076435	2875	2875	2875	2875	0
104	20230802	182400	44076435	2875	2875	2875	2875	0
105	20230802	182300	44076435	2875	2875	2875	2875	0
106	20230802	182200	44076435	2875	2875	2875	2875	0
107	20230802	182100	44076435	2875	2875	2875	2875	0
108	20230802	182000	44076435	2875	2875	2875	2875	0
109	20230802	181900	44076435	2875	2875	2875	2875	0
110	20230802	181800	44076435	2875	2875	2875	2875	0
111	20230802	181700	44076435	2875	2875	2875	2875	0
112	20230802	181600	44076435	2875	2875	2875	2875	0
113	20230802	181500	44076435	2875	2875	2875	2875	0
114	20230802	181400	44076435	2875	2875	2875	2875	0
115	20230802	181300	44076435	2875	2875	2875	2875	0
116	20230802	181200	44076435	2875	2875	2875	2875	0
117	20230802	181100	44076435	2875	2875	2875	2875	0
118	20230802	181000	44076435	2875	2875	2875	2875	0
119	20230802	180900	44076435	2875	2875	2875	2875	0
120	20230802	180800	44076435	2875	2875	2875	2875	0
121	20230802	180700	44076435	2875	2875	2875	2875	0
122	20230802	180600	44076435	2875	2875	2875	2875	108
123	20230802	180500	44076435	2875	2875	2875	2875	0
124	20230802	180400	44076435	2875	2875	2875	2875	0
125	20230802	180300	44076435	2875	2875	2875	2875	0
126	20230802	180200	44076435	2875	2875	2875	2875	0
127	20230802	180100	44076435	2875	2875	2875	2875	0
128	20230802	180000	44076435	2875	2875	2875	2875	0
129	20230802	175900	44076435	2875	2875	2875	2875	0
130	20230802	175800	44076435	2875	2875	2875	2875	0
131	20230802	175700	44076435	2875	2875	2875	2875	0
132	20230802	175600	44076435	2875	2875	2875	2875	0
133	20230802	175500	44076435	2875	2875	2875	2875	0
134	20230802	175400	44076435	2875	2875	2875	2875	0
135	20230802	175300	44076435	2875	2875	2875	2875	0
136	20230802	175200	44076435	2875	2875	2875	2875	0
137	20230802	175100	44076435	2875	2875	2875	2875	0
138	20230802	175000	44076435	2875	2875	2875	2875	0
139	20230802	174900	44076435	2875	2875	2875	2875	0
140	20230802	174800	44076435	2875	2875	2875	2875	0
141	20230802	174700	44076435	2875	2875	2875	2875	0
142	20230802	174600	44076435	2875	2875	2875	2875	0
143	20230802	174500	44076435	2875	2875	2875	2875	0
144	20230802	174400	44076435	2875	2875	2875	2875	0
145	20230802	174300	44076435	2875	2875	2875	2875	0
146	20230802	174200	44076435	2875	2875	2875	2875	0
147	20230802	174100	44076435	2875	2875	2875	2875	0
148	20230802	174000	44076435	2875	2875	2875	2875	0
149	20230802	173900	44076435	2875	2875	2875	2875	0
150	20230802	173800	44076435	2875	2875	2875	2875	0
151	20230802	173700	44076435	2875	2875	2875	2875	0
152	20230802	173600	44076435	2875	2875	2875	2875	108
153	20230802	173500	44076435	2875	2875	2875	2875	0
154	20230802	173400	44076435	2875	2875	2875	2875	0
155	20230802	173300	44076435	2875	2875	2875	2875	0
156	20230802	173200	44076435	2875	2875	2875	2875	0
157	20230802	173100	44076435	2875	2875	2875	2875	0
158	20230802	173000	44076435	2875	2875	2875	2875	0
159	20230802	172900	44076435	2875	2875	2875	2875	0
160	20230802	172800	44076435	2875	2875	2875	2875	0
161	20230802	172700	44076435	2875	2875	2875	2875	0
162	20230802	172600	44076435	2875	2875	2875	2875	0
163	20230802	172500	44076435	2875	2875	2875	2875	0
164	20230802	172400	44076435	2875	2875	2875	2875	0
165	20230802	172300	44076435	2875	2875	2875	2875	0
166	20230802	172200	44076435	2875	2875	2875	2875	0
167	20230802	172100	44076435	2875	2875	2875	2875	0
168	20230802	172000	44076435	2875	2875	2875	2875	0
169	20230802	171900	44076435	2875	2875	2875	2875	0
170	20230802	171800	44076435	2875	2875	2875	2875	0
171	20230802	171700	44076435	2875	2875	2875	2875	0
172	20230802	171600	44076435	2875	2875	2875	2875	0
173	20230802	171500	44076435	2875	2875	2875	2875	0
174	20230802	171400	44076435	2875	2875	2875	2875	0
175	20230802	171300	44076435	2875	2875	2875	2875	0
176	20230802	171200	44076435	2875	2875	2875	2875	0
177	20230802	171100	44076435	2875	2875	2875	2875	0
178	20230802	171000	44076435	2875	2875	2875	2875	0
179	20230802	170900	44076435	2875	2875	2875	2875	0
180	20230802	170800	44076435	2875	2875	2875	2875	0
181	20230802	170700	44076435	2875	2875	2875	2875	0
182	20230802	170600	44076435	2875	2875	2875	2875	108
183	20230802	170500	44076435	2875	2875	2875	2875	0
184	20230802	170400	44076435	2875	2875	2875	2875	0
185	20230802	170300	44076435	2875	2875	2875	2875	0
186	20230802	170200	44076435	2875	2875	2875	2875	0
187	20230802	170100	44076435	2875	2875	2875	2875	0
188	20230802	170000	44076435	2875	2875	2875	2875	0
189	20230802	165900	44076435	2875	2875	2875	2875	0
190	20230802	165800	44076435	2875	2875	2875	2875	0
191	20230802	165700	44076435	2875	2875	2875	2875	0
192	20230802	165600	44076435	2875	2875	2875	2875	0
193	20230802	165500	44076435	2875	2875	2875	2875	0
194	20230802	165400	44076435	2875	2875	2875	2875	0
195	20230802	165300	44076435	2875	2875	2875	2875	0
196	20230802	165200	44076435	2875	2875	2875	2875	0
197	20230802	165100	44076435	2875	2875	2875	2875	0
198	20230802	165000	44076435	2875	2875	2875	2875	0
199	20230802	164900	44076435	2875	2875	2875	2875	0
200	20230802	164800	44076435	2875	2875	2875	2875	0
201	20230802	164700	44076435	2875	2875	2875	2875	0
202	20230802	164600	44076435	2875	2875	2875	2875	0
203	20230802	164500	44076435	2875	2875	2875	2875	0
204	20230802	164400	44076435	2875	2875	2875	2875	0
205	20230802	164300	44076435	2875	2875	2875	2875	0
206	20230802	164200	44076435	2875	2875	2875	2875	0
207	20230802	164100	44076435	2875	2875	2875	2875	0
208	20230802	164000	44076435	2875	2875	2875	2875	0
209	20230802	163900	44076435	2875	2875	2875	2875	0
210	20230802	163800	44076435	2875	2875	2875	2875	0
211	20230802	163700	44076435	2875	2875	2875	2875	0
212	20230802	163600	44076435	2875	2875	2875	2875	108
213	20230802	163500	44076435	2875	2875	2875	2875	0
214	20230802	163400	44076435	2875	2875	2875	2875	0
215	20230802	163300	44076435	2875	2875	2875	2875	0
216	20230802	163200	44076435	2875	2875	2875	2875	0
217	20230802	163100	44076435	2875	2875	2875	2875	0
218	20230802	163000	44076435	2875	2875	2875	2875	0
219	20230802	162900	44076435	2875	2875	2875	2875	0
220	20230802	162800	44076435	2875	2875	2875	2875	0
221	20230802	162700	44076435	2875	2875	2875	2875	0
222	20230802	162600	44076435	2875	2875	2875	2875	0
223	20230802	162500	44076435	2875	2875	2875	2875	0
224	20230802	162400	44076435	2875	2875	2875	2875	0
225	20230802	162300	44076435	2875	2875	2875	2875	0
226	20230802	162200	44076435	2875	2875	2875	2875	0
227	20230802	162100	44076435	2875	2875	2875	2875	0
228	20230802	162000	44076435	2875	2875	2875	2875	0
229	20230802	161900	44076435	2875	2875	2875	2875	0
230	20230802	161800	44076435	2875	2875	2875	2875	0
231	20230802	161700	44076435	2875	2875	2875	2875	0
232	20230802	161600	44076435	2875	2875	2875	2875	0
233	20230802	161500	44076435	2875	2875	2875	2875	0
234	20230802	161400	44076435	2875	2875	2875	2875	0
235	20230802	161300	44076435	2875	2875	2875	2875	0
236	20230802	161200	44076435	2875	2875	2875	2875	0
237	20230802	161100	44076435	2875	2875	2875	2875	0
238	20230802	161000	44076435	2875	2875	2875	2875	0
239	20230802	160900	44076435	2875	2875	2875	2875	0
240	20230802	160800	44076435	2875	2875	2875	2875	0
241	20230802	160700	44076435	2875	2875	2875	2875	0
242	20230802	160600	44076435	2875	2875	2875	2875	108
243	20230802	160500	44076435	2875	2875	2875	2875	0
244	20230802	160400	44076435	2875	2875	2875	2875	0
245	20230802	160300	44076435	2875	2875	2875	2875	0
246	20230802	160200	44076435	2875	2875	2875	2875	0
247	20230802	160100	44076435	2875	2875	2875	2875	0
248	20230802	160000	44076435	2875	2875	2875	2875	0
249	20230802	155900	44076435	2875	2875	2875	2875	0
250	20230802	155800	44076435	2875	2875	2875	2875	0
251	20230802	155700	44076435	2875	2875	2875	2875	0
252	20230802	155600	44076435	2875	2875	2875	2875	0
253	20230802	155500	44076435	2875	2875	2875	2875	0
254	20230802	155400	44076435	2875	2875	2875	2875	0
255	20230802	155300	44076435	2875	2875	2875	2875	0
256	20230802	155200	44076435	2875	2875	2875	2875	0
257	20230802	155100	44076435	2875	2875	2875	2875	0
258	20230802	155000	44076435	2875	2875	2875	2875	0
259	20230802	154900	44076435	2875	2875	2875	2875	0
260	20230802	154800	44076435	2875	2875	2875	2875	0
261	20230802	154700	44076435	2875	2875	2875	2875	0
262	20230802	154600	44076435	2875	2875	2875	2875	0
263	20230802	154500	44076435	2875	2875	2875	2875	0
264	20230802	154400	44076435	2875	2875	2875	2875	0
265	20230802	154300	44076435	2875	2875	2875	2875	0
266	20230802	154200	44076435	2875	2875	2875	2875	0
267	20230802	154100	44076435	2875	2875	2875	2875	0
268	20230802	154000	44076435	2875	2875	2875	2875	0
269	20230802	153900	44076435	2875	2875	2875	2875	0
270	20230802	153800	44076435	2875	2875	2875	2875	0
271	20230802	153700	44076435	2875	2875	2875	2875	0
272	20230802	153600	44076435	2875	2875	2875	2875	108
273	20230802	153500	44076435	2875	2875	2875	2875	0
274	20230802	153400	44076435	2875	2875	2875	2875	0
275	20230802	153300	44076435	2875	2875	2875	2875	0
276	20230802	153200	44076435	2875	2875	2875	2875	0
277	20230802	153100	44076435	2875	2875	2875	2875	0
278	20230802	153000	44076435	2875	2875	2875	2875	108
279	20230802	152900	43765935	2860	2860	2860	2860	0
280	20230802	152800	43765935	2860	2860	2860	2860	0
281	20230802	152700	43765935	2860	2860	2860	2860	0
282	20230802	152600	43765935	2860	2860	2860	2860	0
283	20230802	152500	43765935	2860	2860	2860	2860	0
284	20230802	152400	43765935	2860	2860	2860	2860	0
285	20230802	152300	43765935	2860	2860	2860	2860	0
286	20230802	152200	43765935	2860	2860	2860	2860	0
287	20230802	152100	43765935	2860	2860	2860	2860	0
288	20230802	152000	43765935	2860	2860	2860	2860	0
289	20230802	151900	43765935	2860	2860	2860	2860	0
290	20230802	151800	43765935	2860	2860	2860	2860	0
291	20230802	151700	43765935	2860	2860	2860	2860	0
292	20230802	151600	43765935	2860	2860	2860	2860	0
293	20230802	151500	43765935	2860	2860	2860	2860	10
294	20230802	151400	43737335	2860	2860	2860	2860	0
295	20230802	151300	43737335	2860	2860	2860	2860	0
296	20230802	151200	43737335	2860	2860	2860	2860	10
297	20230802	151100	43708735	2860	2860	2860	2860	0
298	20230802	151000	43708735	2860	2860	2860	2860	10
299	20230802	150900	43680135	2860	2860	2860	2860	0
300	20230802	150800	43680135	2860	2860	2860	2860	10
301	20230802	150700	43651535	2860	2860	2860	2860	0
302	20230802	150600	43651535	2860	2860	2860	2860	10
303	20230802	150500	43622935	2860	2860	2860	2860	0
304	20230802	150400	43622935	2860	2860	2860	2860	10
305	20230802	150300	43594335	2860	2860	2860	2860	0
306	20230802	150200	43594335	2860	2860	2860	2860	10
307	20230802	150100	43565735	2860	2860	2860	2860	0
308	20230802	150000	43565735	2860	2860	2860	2860	10
309	20230802	145900	43537135	2860	2860	2860	2860	0
310	20230802	145800	43537135	2860	2860	2860	2860	10
311	20230802	145700	43508535	2860	2860	2860	2860	0
312	20230802	145600	43508535	2860	2860	2860	2860	10
313	20230802	145500	43479935	2860	2860	2860	2860	0
314	20230802	145400	43479935	2860	2860	2860	2860	10
315	20230802	145300	43451335	2860	2860	2860	2860	0
316	20230802	145200	43451335	2860	2860	2860	2860	0
317	20230802	145100	43451335	2860	2860	2860	2860	10
318	20230802	145000	43422735	2860	2860	2860	2860	0
319	20230802	144900	43422735	2860	2860	2860	2860	10
320	20230802	144800	43394135	2860	2860	2860	2860	0
321	20230802	144700	43394135	2860	2860	2860	2860	10
322	20230802	144600	43365535	2860	2860	2860	2860	0
323	20230802	144500	43365535	2860	2860	2860	2860	10
324	20230802	144400	43336935	2860	2860	2860	2860	0
325	20230802	144300	43336935	2860	2860	2860	2860	10
326	20230802	144200	43308335	2860	2860	2860	2860	0
327	20230802	144100	43308335	2860	2860	2860	2860	10
328	20230802	144000	43279735	2860	2860	2860	2860	0
329	20230802	143900	43279735	2860	2860	2860	2860	10
330	20230802	143800	43251135	2860	2860	2860	2860	0
331	20230802	143700	43251135	2860	2860	2860	2860	10
332	20230802	143600	43222535	2860	2860	2860	2860	0
333	20230802	143500	43222535	2860	2860	2860	2860	10
334	20230802	143400	43193935	2860	2860	2860	2860	0
335	20230802	143300	43193935	2860	2860	2860	2860	10
336	20230802	143200	43165335	2860	2860	2860	2860	0
337	20230802	143100	43165335	2860	2860	2860	2860	20
338	20230802	143000	43108135	2860	2860	2860	2860	0
339	20230802	142900	43108135	2860	2860	2860	2860	0
340	20230802	142800	43108135	2860	2860	2860	2860	10
341	20230802	142700	43079535	2860	2860	2860	2860	0
342	20230802	142600	43079535	2860	2860	2860	2860	10
343	20230802	142500	43050935	2860	2860	2860	2860	0
344	20230802	142400	43050935	2860	2860	2860	2860	10
345	20230802	142300	43022335	2860	2860	2860	2860	0
346	20230802	142200	43022335	2860	2860	2860	2860	10
347	20230802	142100	42993735	2860	2860	2860	2860	0
348	20230802	142000	42993735	2860	2860	2860	2860	10
349	20230802	141900	42965135	2860	2860	2860	2860	0
350	20230802	141800	42965135	2860	2860	2860	2860	10
351	20230802	141700	42936535	2860	2860	2860	2860	0
352	20230802	141600	42936535	2860	2860	2860	2860	10
353	20230802	141500	42907935	2860	2860	2860	2860	529
354	20230802	141400	41394995	2865	2860	2865	2860	11
355	20230802	141300	41363530	2865	2865	2865	2865	0
356	20230802	141200	41363530	2865	2860	2865	2860	11
357	20230802	141100	41332065	2860	2860	2860	2860	0
358	20230802	141000	41332065	2860	2860	2860	2860	10
359	20230802	140900	41303465	2865	2865	2865	2865	0
360	20230802	140800	41303465	2865	2865	2865	2865	1
361	20230802	140700	41300600	2860	2860	2860	2860	10
362	20230802	140600	41272000	2865	2865	2865	2865	0
363	20230802	140500	41272000	2865	2860	2865	2860	11
364	20230802	140400	41240535	2865	2865	2865	2865	0
365	20230802	140300	41240535	2865	2860	2865	2860	11
366	20230802	140200	41209070	2865	2865	2865	2865	0
367	20230802	140100	41209070	2865	2860	2865	2860	11
368	20230802	140000	41177605	2860	2860	2860	2860	0
369	20230802	135900	41177605	2860	2860	2860	2860	10
370	20230802	135800	41149005	2865	2865	2865	2865	0
371	20230802	135700	41149005	2865	2860	2865	2860	11
372	20230802	135600	41117540	2865	2865	2865	2865	0
373	20230802	135500	41117540	2865	2860	2865	2860	11
374	20230802	135400	41086075	2865	2865	2865	2865	0
375	20230802	135300	41086075	2865	2860	2865	2860	11
376	20230802	135200	41054610	2860	2860	2860	2860	0
377	20230802	135100	41054610	2860	2860	2860	2860	10
378	20230802	135000	41026010	2860	2860	2860	2860	0
379	20230802	134900	41026010	2860	2860	2860	2860	10
380	20230802	134800	40997410	2860	2860	2860	2860	0
381	20230802	134700	40997410	2860	2860	2860	2860	2394
382	20230802	134600	34150570	2865	2865	2865	2865	0
383	20230802	134500	34150570	2865	2870	2870	2865	692
384	20230802	134400	32167985	2865	2875	2875	2865	13
385	20230802	134300	32130715	2860	2860	2860	2860	0
386	20230802	134200	32130715	2860	2860	2860	2860	10
387	20230802	134100	32102115	2860	2860	2860	2860	0
388	20230802	134000	32102115	2860	2860	2860	2860	10
389	20230802	133900	32073515	2860	2860	2860	2860	0
390	20230802	133800	32073515	2860	2860	2860	2860	10
391	20230802	133700	32044915	2860	2860	2860	2860	0
392	20230802	133600	32044915	2860	2860	2860	2860	10
393	20230802	133500	32016315	2860	2860	2860	2860	0
394	20230802	133400	32016315	2860	2870	2870	2860	2000
395	20230802	133300	26282310	2870	2870	2870	2870	0
396	20230802	133200	26282310	2870	2870	2870	2870	10
397	20230802	133100	26253610	2870	2870	2870	2870	0
398	20230802	133000	26253610	2870	2870	2870	2870	11
399	20230802	132900	26222040	2870	2870	2870	2870	0
400	20230802	132800	26222040	2870	2870	2870	2870	0
401	20230802	132700	26222040	2870	2870	2870	2870	0
402	20230802	132600	26222040	2870	2870	2870	2870	0
403	20230802	132500	26222040	2870	2870	2870	2870	0
404	20230802	132400	26222040	2870	2870	2870	2870	0
405	20230802	132300	26222040	2870	2870	2870	2870	50
406	20230802	132200	26078540	2875	2875	2875	2875	0
407	20230802	132100	26078540	2875	2875	2875	2875	0
408	20230802	132000	26078540	2875	2875	2875	2875	0
409	20230802	131900	26078540	2875	2875	2875	2875	0
410	20230802	131800	26078540	2875	2875	2875	2875	0
411	20230802	131700	26078540	2875	2875	2875	2875	0
412	20230802	131600	26078540	2875	2875	2875	2875	0
413	20230802	131500	26078540	2875	2875	2875	2875	0
414	20230802	131400	26078540	2875	2875	2875	2875	0
415	20230802	131300	26078540	2875	2875	2875	2875	0
416	20230802	131200	26078540	2875	2875	2875	2875	0
417	20230802	131100	26078540	2875	2875	2875	2875	0
418	20230802	131000	26078540	2875	2875	2875	2875	0
419	20230802	130900	26078540	2875	2875	2875	2875	0
420	20230802	130800	26078540	2875	2875	2875	2875	0
421	20230802	130700	26078540	2875	2875	2875	2875	0
422	20230802	130600	26078540	2875	2875	2875	2875	0
423	20230802	130500	26078540	2875	2875	2875	2875	0
424	20230802	130400	26078540	2875	2875	2875	2875	0
425	20230802	130300	26078540	2875	2875	2875	2875	0
426	20230802	130200	26078540	2875	2875	2875	2875	0
427	20230802	130100	26078540	2875	2875	2875	2875	0
428	20230802	130000	26078540	2875	2875	2875	2875	0
429	20230802	125900	26078540	2875	2875	2875	2875	0
430	20230802	125800	26078540	2875	2875	2875	2875	0
431	20230802	125700	26078540	2875	2875	2875	2875	0
432	20230802	125600	26078540	2875	2875	2875	2875	0
433	20230802	125500	26078540	2875	2875	2875	2875	0
434	20230802	125400	26078540	2875	2875	2875	2875	0
435	20230802	125300	26078540	2875	2875	2875	2875	0
436	20230802	125200	26078540	2875	2875	2875	2875	3
437	20230802	125100	26069915	2875	2875	2875	2875	0
438	20230802	125000	26069915	2875	2875	2875	2875	0
439	20230802	124900	26069915	2875	2875	2875	2875	0
440	20230802	124800	26069915	2875	2875	2875	2875	0
441	20230802	124700	26069915	2875	2875	2875	2875	0
442	20230802	124600	26069915	2875	2875	2875	2875	0
443	20230802	124500	26069915	2875	2875	2875	2875	0
444	20230802	124400	26069915	2875	2875	2875	2875	0
445	20230802	124300	26069915	2875	2875	2875	2875	0
446	20230802	124200	26069915	2875	2875	2875	2875	0
447	20230802	124100	26069915	2875	2875	2875	2875	0
448	20230802	124000	26069915	2875	2875	2875	2875	0
449	20230802	123900	26069915	2875	2875	2875	2875	0
450	20230802	123800	26069915	2875	2875	2875	2875	0
451	20230802	123700	26069915	2875	2875	2875	2875	0
452	20230802	123600	26069915	2875	2875	2875	2875	0
453	20230802	123500	26069915	2875	2875	2875	2875	0
454	20230802	123400	26069915	2875	2875	2875	2875	0
455	20230802	123300	26069915	2875	2875	2875	2875	0
456	20230802	123200	26069915	2875	2875	2875	2875	0
457	20230802	123100	26069915	2875	2875	2875	2875	0
458	20230802	123000	26069915	2875	2875	2875	2875	0
459	20230802	122900	26069915	2875	2875	2875	2875	0
460	20230802	122800	26069915	2875	2875	2875	2875	0
461	20230802	122700	26069915	2875	2875	2875	2875	0
462	20230802	122600	26069915	2875	2875	2875	2875	0
463	20230802	122500	26069915	2875	2875	2875	2875	0
464	20230802	122400	26069915	2875	2875	2875	2875	0
465	20230802	122300	26069915	2875	2875	2875	2875	0
466	20230802	122200	26069915	2875	2875	2875	2875	0
467	20230802	122100	26069915	2875	2875	2875	2875	0
468	20230802	122000	26069915	2875	2875	2875	2875	0
469	20230802	121900	26069915	2875	2875	2875	2875	0
470	20230802	121800	26069915	2875	2875	2875	2875	0
471	20230802	121700	26069915	2875	2875	2875	2875	0
472	20230802	121600	26069915	2875	2875	2875	2875	0
473	20230802	121500	26069915	2875	2875	2875	2875	0
474	20230802	121400	26069915	2875	2875	2875	2875	0
475	20230802	121300	26069915	2875	2875	2875	2875	0
476	20230802	121200	26069915	2875	2875	2875	2875	0
477	20230802	121100	26069915	2875	2875	2875	2875	0
478	20230802	121000	26069915	2875	2875	2875	2875	75
479	20230802	120900	25854290	2875	2875	2875	2875	0
480	20230802	120800	25854290	2875	2875	2875	2875	0
481	20230802	120700	25854290	2875	2875	2875	2875	0
482	20230802	120600	25854290	2875	2875	2875	2875	0
483	20230802	120500	25854290	2875	2875	2875	2875	0
484	20230802	120400	25854290	2875	2875	2875	2875	0
485	20230802	120300	25854290	2875	2875	2875	2875	0
486	20230802	120200	25854290	2875	2875	2875	2875	0
487	20230802	120100	25854290	2875	2875	2875	2875	0
488	20230802	120000	25854290	2875	2875	2875	2875	0
489	20230802	115900	25854290	2875	2875	2875	2875	0
490	20230802	115800	25854290	2875	2875	2875	2875	0
491	20230802	115700	25854290	2875	2875	2875	2875	1
492	20230802	115600	25851415	2860	2860	2860	2860	0
493	20230802	115500	25851415	2860	2860	2860	2860	0
494	20230802	115400	25851415	2860	2860	2860	2860	0
495	20230802	115300	25851415	2860	2860	2860	2860	0
496	20230802	115200	25851415	2860	2865	2865	2860	3321
497	20230802	115100	16352405	2870	2870	2870	2865	5372
498	20230802	115000	960640	2875	2875	2875	2875	0
499	20230802	114900	960640	2875	2875	2875	2875	0
500	20230802	114800	960640	2875	2875	2875	2875	0
501	20230802	114700	960640	2875	2875	2875	2875	0
502	20230802	114600	960640	2875	2875	2875	2875	0
503	20230802	114500	960640	2875	2875	2875	2875	0
504	20230802	114400	960640	2875	2875	2875	2875	0
505	20230802	114300	960640	2875	2875	2875	2875	0
506	20230802	114200	960640	2875	2875	2875	2875	0
507	20230802	114100	960640	2875	2875	2875	2875	0
508	20230802	114000	960640	2875	2875	2875	2875	0
509	20230802	113900	960640	2875	2875	2875	2875	0
510	20230802	113800	960640	2875	2875	2875	2875	0
511	20230802	113700	960640	2875	2875	2875	2875	0
512	20230802	113600	960640	2875	2875	2875	2875	0
513	20230802	113500	960640	2875	2875	2875	2875	0
514	20230802	113400	960640	2875	2875	2875	2875	0
515	20230802	113300	960640	2875	2875	2875	2875	0
516	20230802	113200	960640	2875	2875	2875	2875	0
517	20230802	113100	960640	2875	2875	2875	2875	0
518	20230802	113000	960640	2875	2875	2875	2875	0
519	20230802	112900	960640	2875	2875	2875	2875	0
520	20230802	112800	960640	2875	2875	2875	2875	0
521	20230802	112700	960640	2875	2875	2875	2875	0
522	20230802	112600	960640	2875	2875	2875	2875	0
523	20230802	112500	960640	2875	2875	2875	2875	0
524	20230802	112400	960640	2875	2875	2875	2875	0
525	20230802	112300	960640	2875	2875	2875	2875	0
526	20230802	112200	960640	2875	2875	2875	2875	0
527	20230802	112100	960640	2875	2875	2875	2875	0
528	20230802	112000	960640	2875	2875	2875	2875	0
529	20230802	111900	960640	2875	2875	2875	2875	0
530	20230802	111800	960640	2875	2875	2875	2875	0
531	20230802	111700	960640	2875	2875	2875	2875	0
532	20230802	111600	960640	2875	2875	2875	2875	0
533	20230802	111500	960640	2875	2875	2875	2875	0
534	20230802	111400	960640	2875	2875	2875	2875	0
535	20230802	111300	960640	2875	2875	2875	2875	0
536	20230802	111200	960640	2875	2875	2875	2875	0
537	20230802	111100	960640	2875	2875	2875	2875	0
538	20230802	111000	960640	2875	2875	2875	2875	0
539	20230802	110900	960640	2875	2875	2875	2875	0
540	20230802	110800	960640	2875	2875	2875	2875	0
541	20230802	110700	960640	2875	2875	2875	2875	0
542	20230802	110600	960640	2875	2875	2875	2875	0
543	20230802	110500	960640	2875	2875	2875	2875	0
544	20230802	110400	960640	2875	2875	2875	2875	0
545	20230802	110300	960640	2875	2875	2875	2875	0
546	20230802	110200	960640	2875	2875	2875	2875	0
547	20230802	110100	960640	2875	2875	2875	2875	0
548	20230802	110000	960640	2875	2875	2875	2875	0
549	20230802	105900	960640	2875	2875	2875	2875	0
550	20230802	105800	960640	2875	2875	2875	2875	0
551	20230802	105700	960640	2875	2875	2875	2875	0
552	20230802	105600	960640	2875	2875	2875	2875	0
553	20230802	105500	960640	2875	2875	2875	2875	0
554	20230802	105400	960640	2875	2875	2875	2875	0
555	20230802	105300	960640	2875	2875	2875	2875	42
556	20230802	105200	839890	2875	2875	2875	2875	0
557	20230802	105100	839890	2875	2875	2875	2875	0
558	20230802	105000	839890	2875	2875	2875	2875	0
559	20230802	104900	839890	2875	2875	2875	2875	0
560	20230802	104800	839890	2875	2875	2875	2875	0
561	20230802	104700	839890	2875	2875	2875	2875	9
562	20230802	104600	814015	2875	2875	2875	2875	0
563	20230802	104500	814015	2875	2875	2875	2875	0
564	20230802	104400	814015	2875	2875	2875	2875	0
565	20230802	104300	814015	2875	2875	2875	2875	0
566	20230802	104200	814015	2875	2875	2875	2875	0
567	20230802	104100	814015	2875	2875	2875	2875	0
568	20230802	104000	814015	2875	2875	2875	2875	0
569	20230802	103900	814015	2875	2875	2875	2875	6
570	20230802	103800	796765	2880	2880	2880	2880	0
571	20230802	103700	796765	2880	2880	2880	2880	0
572	20230802	103600	796765	2880	2880	2880	2880	0
573	20230802	103500	796765	2880	2880	2880	2880	0
574	20230802	103400	796765	2880	2880	2880	2880	0
575	20230802	103300	796765	2880	2880	2880	2880	0
576	20230802	103200	796765	2880	2880	2880	2880	0
577	20230802	103100	796765	2880	2880	2880	2880	0
578	20230802	103000	796765	2880	2880	2880	2880	0
579	20230802	102900	796765	2880	2880	2880	2880	0
580	20230802	102800	796765	2880	2880	2880	2880	0
581	20230802	102700	796765	2880	2880	2880	2880	0
582	20230802	102600	796765	2880	2880	2880	2880	0
583	20230802	102500	796765	2880	2880	2880	2880	0
584	20230802	102400	796765	2880	2880	2880	2880	0
585	20230802	102300	796765	2880	2880	2880	2880	0
586	20230802	102200	796765	2880	2880	2880	2880	1
587	20230802	102100	793885	2875	2875	2875	2875	0
588	20230802	102000	793885	2875	2875	2875	2875	0
589	20230802	101900	793885	2875	2875	2875	2875	0
590	20230802	101800	793885	2875	2875	2875	2875	0
591	20230802	101700	793885	2875	2875	2875	2875	0
592	20230802	101600	793885	2875	2880	2880	2875	5
593	20230802	101500	779505	2880	2880	2880	2880	0
594	20230802	101400	779505	2880	2880	2880	2880	0
595	20230802	101300	779505	2880	2880	2880	2880	0
596	20230802	101200	779505	2880	2880	2880	2880	0
597	20230802	101100	779505	2880	2880	2880	2880	0
598	20230802	101000	779505	2880	2880	2880	2880	0
599	20230802	100900	779505	2880	2880	2880	2880	0
600	20230802	100800	779505	2880	2880	2880	2880	0
601	20230802	100700	779505	2880	2880	2880	2880	0
602	20230802	100600	779505	2880	2880	2880	2880	0
603	20230802	100500	779505	2880	2880	2880	2880	0
604	20230802	100400	779505	2880	2880	2880	2880	0
605	20230802	100300	779505	2880	2880	2880	2880	0
606	20230802	100200	779505	2880	2880	2880	2880	0
607	20230802	100100	779505	2880	2880	2880	2880	0
608	20230802	100000	779505	2880	2880	2880	2880	0
609	20230802	095900	779505	2880	2880	2880	2880	0
610	20230802	095800	779505	2880	2880	2880	2880	0
611	20230802	095700	779505	2880	2880	2880	2880	0
612	20230802	095600	779505	2880	2880	2880	2880	0
613	20230802	095500	779505	2880	2880	2880	2880	0
614	20230802	095400	779505	2880	2880	2880	2880	0
615	20230802	095300	779505	2880	2880	2880	2880	0
616	20230802	095200	779505	2880	2880	2880	2880	0
617	20230802	095100	779505	2880	2880	2880	2880	0
618	20230802	095000	779505	2880	2880	2880	2880	0
619	20230802	094900	779505	2880	2880	2880	2880	0
620	20230802	094800	779505	2880	2880	2880	2880	0
621	20230802	094700	779505	2880	2880	2880	2880	0
622	20230802	094600	779505	2880	2880	2880	2880	0
623	20230802	094500	779505	2880	2880	2880	2880	0
624	20230802	094400	779505	2880	2880	2880	2880	0
625	20230802	094300	779505	2880	2880	2880	2880	13
626	20230802	094200	742065	2875	2875	2875	2875	0
627	20230802	094100	742065	2875	2875	2875	2875	0
628	20230802	094000	742065	2875	2875	2875	2875	0
629	20230802	093900	742065	2875	2875	2875	2875	164
630	20230802	093800	270565	2875	2875	2875	2875	0
631	20230802	093700	270565	2875	2875	2875	2875	0
632	20230802	093600	270565	2875	2875	2875	2875	36
633	20230802	093500	167065	2880	2880	2880	2880	15
634	20230802	093400	123865	2880	2880	2880	2880	0
635	20230802	093300	123865	2880	2880	2880	2880	0
636	20230802	093200	123865	2880	2880	2880	2880	0
637	20230802	093100	123865	2880	2880	2880	2880	0
638	20230802	093000	123865	2880	2880	2880	2880	0
639	20230802	092900	123865	2880	2880	2880	2880	0
640	20230802	092800	123865	2880	2880	2880	2880	5
641	20230802	092700	109465	2880	2880	2880	2880	0
642	20230802	092600	109465	2880	2880	2880	2880	0
643	20230802	092500	109465	2880	2880	2880	2880	1
644	20230802	092400	106585	2885	2885	2885	2885	0
645	20230802	092300	106585	2885	2885	2885	2885	0
646	20230802	092200	106585	2885	2885	2885	2885	0
647	20230802	092100	106585	2885	2885	2885	2885	0
648	20230802	092000	106585	2885	2885	2885	2885	0
649	20230802	091900	106585	2885	2885	2885	2885	0
650	20230802	091800	106585	2885	2885	2885	2885	0
651	20230802	091700	106585	2885	2885	2885	2885	0
652	20230802	091600	106585	2885	2885	2885	2885	0
653	20230802	091500	106585	2885	2885	2885	2885	5
654	20230802	091400	92160	2880	2880	2880	2880	0
655	20230802	091300	92160	2880	2880	2880	2880	0
656	20230802	091200	92160	2880	2880	2880	2880	0
657	20230802	091100	92160	2880	2880	2880	2880	32
658	20230802	091000	0	2865	2865	2865	2865	0
659	20230802	090900	0	2865	2865	2865	2865	0
660	20230802	090800	0	2865	2865	2865	2865	0
661	20230802	090700	0	2865	2865	2865	2865	0
662	20230802	090600	0	2865	2865	2865	2865	0
663	20230802	090500	0	2865	2865	2865	2865	0
664	20230802	090400	0	2865	2865	2865	2865	0
665	20230802	090300	0	2865	2865	2865	2865	0
666	20230802	090200	0	2865	2865	2865	2865	0
667	20230802	090100	0	2865	2865	2865	2865	0
668	20230802	090000	0	2865	2865	2865	2865	0