KissMeData/070300/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	193400	41621065	2955	2955	2955	2955	198
3	20230802	193300	41621065	2955	2955	2955	2955	0
4	20230802	193200	41621065	2955	2955	2955	2955	0
5	20230802	193100	41621065	2955	2955	2955	2955	0
6	20230802	193000	41621065	2955	2955	2955	2955	0
7	20230802	192900	41621065	2955	2955	2955	2955	0
8	20230802	192800	41621065	2955	2955	2955	2955	0
9	20230802	192700	41621065	2955	2955	2955	2955	0
10	20230802	192600	41621065	2955	2955	2955	2955	0
11	20230802	192500	41621065	2955	2955	2955	2955	0
12	20230802	192400	41621065	2955	2955	2955	2955	0
13	20230802	192300	41621065	2955	2955	2955	2955	0
14	20230802	192200	41621065	2955	2955	2955	2955	0
15	20230802	192100	41621065	2955	2955	2955	2955	0
16	20230802	192000	41621065	2955	2955	2955	2955	0
17	20230802	191900	41621065	2955	2955	2955	2955	0
18	20230802	191800	41621065	2955	2955	2955	2955	0
19	20230802	191700	41621065	2955	2955	2955	2955	0
20	20230802	191600	41621065	2955	2955	2955	2955	0
21	20230802	191500	41621065	2955	2955	2955	2955	0
22	20230802	191400	41621065	2955	2955	2955	2955	0
23	20230802	191300	41621065	2955	2955	2955	2955	0
24	20230802	191200	41621065	2955	2955	2955	2955	0
25	20230802	191100	41621065	2955	2955	2955	2955	0
26	20230802	191000	41621065	2955	2955	2955	2955	0
27	20230802	190900	41621065	2955	2955	2955	2955	0
28	20230802	190800	41621065	2955	2955	2955	2955	0
29	20230802	190700	41621065	2955	2955	2955	2955	0
30	20230802	190600	41621065	2955	2955	2955	2955	0
31	20230802	190500	41621065	2955	2955	2955	2955	0
32	20230802	190400	41621065	2955	2955	2955	2955	198
33	20230802	190300	41621065	2955	2955	2955	2955	0
34	20230802	190200	41621065	2955	2955	2955	2955	0
35	20230802	190100	41621065	2955	2955	2955	2955	0
36	20230802	190000	41621065	2955	2955	2955	2955	0
37	20230802	185900	41621065	2955	2955	2955	2955	0
38	20230802	185800	41621065	2955	2955	2955	2955	0
39	20230802	185700	41621065	2955	2955	2955	2955	0
40	20230802	185600	41621065	2955	2955	2955	2955	0
41	20230802	185500	41621065	2955	2955	2955	2955	0
42	20230802	185400	41621065	2955	2955	2955	2955	0
43	20230802	185300	41621065	2955	2955	2955	2955	0
44	20230802	185200	41621065	2955	2955	2955	2955	0
45	20230802	185100	41621065	2955	2955	2955	2955	0
46	20230802	185000	41621065	2955	2955	2955	2955	0
47	20230802	184900	41621065	2955	2955	2955	2955	0
48	20230802	184800	41621065	2955	2955	2955	2955	0
49	20230802	184700	41621065	2955	2955	2955	2955	0
50	20230802	184600	41621065	2955	2955	2955	2955	0
51	20230802	184500	41621065	2955	2955	2955	2955	0
52	20230802	184400	41621065	2955	2955	2955	2955	0
53	20230802	184300	41621065	2955	2955	2955	2955	0
54	20230802	184200	41621065	2955	2955	2955	2955	0
55	20230802	184100	41621065	2955	2955	2955	2955	0
56	20230802	184000	41621065	2955	2955	2955	2955	0
57	20230802	183900	41621065	2955	2955	2955	2955	0
58	20230802	183800	41621065	2955	2955	2955	2955	0
59	20230802	183700	41621065	2955	2955	2955	2955	0
60	20230802	183600	41621065	2955	2955	2955	2955	0
61	20230802	183500	41621065	2955	2955	2955	2955	0
62	20230802	183400	41621065	2955	2955	2955	2955	198
63	20230802	183300	41621065	2955	2955	2955	2955	0
64	20230802	183200	41621065	2955	2955	2955	2955	0
65	20230802	183100	41621065	2955	2955	2955	2955	0
66	20230802	183000	41621065	2955	2955	2955	2955	0
67	20230802	182900	41621065	2955	2955	2955	2955	0
68	20230802	182800	41621065	2955	2955	2955	2955	0
69	20230802	182700	41621065	2955	2955	2955	2955	0
70	20230802	182600	41621065	2955	2955	2955	2955	0
71	20230802	182500	41621065	2955	2955	2955	2955	0
72	20230802	182400	41621065	2955	2955	2955	2955	0
73	20230802	182300	41621065	2955	2955	2955	2955	0
74	20230802	182200	41621065	2955	2955	2955	2955	0
75	20230802	182100	41621065	2955	2955	2955	2955	0
76	20230802	182000	41621065	2955	2955	2955	2955	0
77	20230802	181900	41621065	2955	2955	2955	2955	0
78	20230802	181800	41621065	2955	2955	2955	2955	0
79	20230802	181700	41621065	2955	2955	2955	2955	0
80	20230802	181600	41621065	2955	2955	2955	2955	0
81	20230802	181500	41621065	2955	2955	2955	2955	0
82	20230802	181400	41621065	2955	2955	2955	2955	0
83	20230802	181300	41621065	2955	2955	2955	2955	0
84	20230802	181200	41621065	2955	2955	2955	2955	0
85	20230802	181100	41621065	2955	2955	2955	2955	0
86	20230802	181000	41621065	2955	2955	2955	2955	0
87	20230802	180900	41621065	2955	2955	2955	2955	0
88	20230802	180800	41621065	2955	2955	2955	2955	0
89	20230802	180700	41621065	2955	2955	2955	2955	0
90	20230802	180600	41621065	2955	2955	2955	2955	0
91	20230802	180500	41621065	2955	2955	2955	2955	0
92	20230802	180400	41621065	2955	2955	2955	2955	198
93	20230802	180300	41621065	2955	2955	2955	2955	0
94	20230802	180200	41621065	2955	2955	2955	2955	0
95	20230802	180100	41621065	2955	2955	2955	2955	0
96	20230802	180000	41621065	2955	2955	2955	2955	0
97	20230802	175900	41621065	2955	2955	2955	2955	0
98	20230802	175800	41621065	2955	2955	2955	2955	0
99	20230802	175700	41621065	2955	2955	2955	2955	0
100	20230802	175600	41621065	2955	2955	2955	2955	0
101	20230802	175500	41621065	2955	2955	2955	2955	0
102	20230802	175400	41621065	2955	2955	2955	2955	0
103	20230802	175300	41621065	2955	2955	2955	2955	0
104	20230802	175200	41621065	2955	2955	2955	2955	0
105	20230802	175100	41621065	2955	2955	2955	2955	0
106	20230802	175000	41621065	2955	2955	2955	2955	0
107	20230802	174900	41621065	2955	2955	2955	2955	0
108	20230802	174800	41621065	2955	2955	2955	2955	0
109	20230802	174700	41621065	2955	2955	2955	2955	0
110	20230802	174600	41621065	2955	2955	2955	2955	0
111	20230802	174500	41621065	2955	2955	2955	2955	0
112	20230802	174400	41621065	2955	2955	2955	2955	0
113	20230802	174300	41621065	2955	2955	2955	2955	0
114	20230802	174200	41621065	2955	2955	2955	2955	0
115	20230802	174100	41621065	2955	2955	2955	2955	0
116	20230802	174000	41621065	2955	2955	2955	2955	0
117	20230802	173900	41621065	2955	2955	2955	2955	0
118	20230802	173800	41621065	2955	2955	2955	2955	0
119	20230802	173700	41621065	2955	2955	2955	2955	0
120	20230802	173600	41621065	2955	2955	2955	2955	0
121	20230802	173500	41621065	2955	2955	2955	2955	0
122	20230802	173400	41621065	2955	2955	2955	2955	198
123	20230802	173300	41621065	2955	2955	2955	2955	0
124	20230802	173200	41621065	2955	2955	2955	2955	0
125	20230802	173100	41621065	2955	2955	2955	2955	0
126	20230802	173000	41621065	2955	2955	2955	2955	0
127	20230802	172900	41621065	2955	2955	2955	2955	0
128	20230802	172800	41621065	2955	2955	2955	2955	0
129	20230802	172700	41621065	2955	2955	2955	2955	0
130	20230802	172600	41621065	2955	2955	2955	2955	0
131	20230802	172500	41621065	2955	2955	2955	2955	0
132	20230802	172400	41621065	2955	2955	2955	2955	0
133	20230802	172300	41621065	2955	2955	2955	2955	0
134	20230802	172200	41621065	2955	2955	2955	2955	0
135	20230802	172100	41621065	2955	2955	2955	2955	0
136	20230802	172000	41621065	2955	2955	2955	2955	0
137	20230802	171900	41621065	2955	2955	2955	2955	0
138	20230802	171800	41621065	2955	2955	2955	2955	0
139	20230802	171700	41621065	2955	2955	2955	2955	0
140	20230802	171600	41621065	2955	2955	2955	2955	0
141	20230802	171500	41621065	2955	2955	2955	2955	0
142	20230802	171400	41621065	2955	2955	2955	2955	0
143	20230802	171300	41621065	2955	2955	2955	2955	0
144	20230802	171200	41621065	2955	2955	2955	2955	0
145	20230802	171100	41621065	2955	2955	2955	2955	0
146	20230802	171000	41621065	2955	2955	2955	2955	0
147	20230802	170900	41621065	2955	2955	2955	2955	0
148	20230802	170800	41621065	2955	2955	2955	2955	0
149	20230802	170700	41621065	2955	2955	2955	2955	0
150	20230802	170600	41621065	2955	2955	2955	2955	0
151	20230802	170500	41621065	2955	2955	2955	2955	0
152	20230802	170400	41621065	2955	2955	2955	2955	198
153	20230802	170300	41621065	2955	2955	2955	2955	0
154	20230802	170200	41621065	2955	2955	2955	2955	0
155	20230802	170100	41621065	2955	2955	2955	2955	0
156	20230802	170000	41621065	2955	2955	2955	2955	0
157	20230802	165900	41621065	2955	2955	2955	2955	0
158	20230802	165800	41621065	2955	2955	2955	2955	0
159	20230802	165700	41621065	2955	2955	2955	2955	0
160	20230802	165600	41621065	2955	2955	2955	2955	0
161	20230802	165500	41621065	2955	2955	2955	2955	0
162	20230802	165400	41621065	2955	2955	2955	2955	0
163	20230802	165300	41621065	2955	2955	2955	2955	0
164	20230802	165200	41621065	2955	2955	2955	2955	0
165	20230802	165100	41621065	2955	2955	2955	2955	0
166	20230802	165000	41621065	2955	2955	2955	2955	0
167	20230802	164900	41621065	2955	2955	2955	2955	0
168	20230802	164800	41621065	2955	2955	2955	2955	0
169	20230802	164700	41621065	2955	2955	2955	2955	0
170	20230802	164600	41621065	2955	2955	2955	2955	0
171	20230802	164500	41621065	2955	2955	2955	2955	0
172	20230802	164400	41621065	2955	2955	2955	2955	0
173	20230802	164300	41621065	2955	2955	2955	2955	0
174	20230802	164200	41621065	2955	2955	2955	2955	0
175	20230802	164100	41621065	2955	2955	2955	2955	0
176	20230802	164000	41621065	2955	2955	2955	2955	0
177	20230802	163900	41621065	2955	2955	2955	2955	0
178	20230802	163800	41621065	2955	2955	2955	2955	0
179	20230802	163700	41621065	2955	2955	2955	2955	0
180	20230802	163600	41621065	2955	2955	2955	2955	0
181	20230802	163500	41621065	2955	2955	2955	2955	0
182	20230802	163400	41621065	2955	2955	2955	2955	198
183	20230802	163300	41621065	2955	2955	2955	2955	0
184	20230802	163200	41621065	2955	2955	2955	2955	0
185	20230802	163100	41621065	2955	2955	2955	2955	0
186	20230802	163000	41621065	2955	2955	2955	2955	0
187	20230802	162900	41621065	2955	2955	2955	2955	0
188	20230802	162800	41621065	2955	2955	2955	2955	0
189	20230802	162700	41621065	2955	2955	2955	2955	0
190	20230802	162600	41621065	2955	2955	2955	2955	0
191	20230802	162500	41621065	2955	2955	2955	2955	0
192	20230802	162400	41621065	2955	2955	2955	2955	0
193	20230802	162300	41621065	2955	2955	2955	2955	0
194	20230802	162200	41621065	2955	2955	2955	2955	0
195	20230802	162100	41621065	2955	2955	2955	2955	0
196	20230802	162000	41621065	2955	2955	2955	2955	0
197	20230802	161900	41621065	2955	2955	2955	2955	0
198	20230802	161800	41621065	2955	2955	2955	2955	0
199	20230802	161700	41621065	2955	2955	2955	2955	0
200	20230802	161600	41621065	2955	2955	2955	2955	0
201	20230802	161500	41621065	2955	2955	2955	2955	0
202	20230802	161400	41621065	2955	2955	2955	2955	0
203	20230802	161300	41621065	2955	2955	2955	2955	0
204	20230802	161200	41621065	2955	2955	2955	2955	0
205	20230802	161100	41621065	2955	2955	2955	2955	0
206	20230802	161000	41621065	2955	2955	2955	2955	0
207	20230802	160900	41621065	2955	2955	2955	2955	0
208	20230802	160800	41621065	2955	2955	2955	2955	0
209	20230802	160700	41621065	2955	2955	2955	2955	0
210	20230802	160600	41621065	2955	2955	2955	2955	0
211	20230802	160500	41621065	2955	2955	2955	2955	0
212	20230802	160400	41621065	2955	2955	2955	2955	198
213	20230802	160300	41621065	2955	2955	2955	2955	0
214	20230802	160200	41621065	2955	2955	2955	2955	0
215	20230802	160100	41621065	2955	2955	2955	2955	0
216	20230802	160000	41621065	2955	2955	2955	2955	0
217	20230802	155900	41621065	2955	2955	2955	2955	0
218	20230802	155800	41621065	2955	2955	2955	2955	0
219	20230802	155700	41621065	2955	2955	2955	2955	0
220	20230802	155600	41621065	2955	2955	2955	2955	0
221	20230802	155500	41621065	2955	2955	2955	2955	0
222	20230802	155400	41621065	2955	2955	2955	2955	0
223	20230802	155300	41621065	2955	2955	2955	2955	0
224	20230802	155200	41621065	2955	2955	2955	2955	0
225	20230802	155100	41621065	2955	2955	2955	2955	0
226	20230802	155000	41621065	2955	2955	2955	2955	0
227	20230802	154900	41621065	2955	2955	2955	2955	0
228	20230802	154800	41621065	2955	2955	2955	2955	0
229	20230802	154700	41621065	2955	2955	2955	2955	0
230	20230802	154600	41621065	2955	2955	2955	2955	0
231	20230802	154500	41621065	2955	2955	2955	2955	0
232	20230802	154400	41621065	2955	2955	2955	2955	0
233	20230802	154300	41621065	2955	2955	2955	2955	0
234	20230802	154200	41621065	2955	2955	2955	2955	0
235	20230802	154100	41621065	2955	2955	2955	2955	0
236	20230802	154000	41621065	2955	2955	2955	2955	0
237	20230802	153900	41621065	2955	2955	2955	2955	0
238	20230802	153800	41621065	2955	2955	2955	2955	0
239	20230802	153700	41621065	2955	2955	2955	2955	0
240	20230802	153600	41621065	2955	2955	2955	2955	0
241	20230802	153500	41621065	2955	2955	2955	2955	0
242	20230802	153400	41621065	2955	2955	2955	2955	198
243	20230802	153300	41621065	2955	2955	2955	2955	0
244	20230802	153200	41621065	2955	2955	2955	2955	0
245	20230802	153100	41621065	2955	2955	2955	2955	0
246	20230802	153000	41621065	2955	2955	2955	2955	198
247	20230802	152900	41035975	2955	2955	2955	2955	0
248	20230802	152800	41035975	2955	2955	2955	2955	0
249	20230802	152700	41035975	2955	2955	2955	2955	0
250	20230802	152600	41035975	2955	2955	2955	2955	0
251	20230802	152500	41035975	2955	2955	2955	2955	0
252	20230802	152400	41035975	2955	2955	2955	2955	0
253	20230802	152300	41035975	2955	2955	2955	2955	0
254	20230802	152200	41035975	2955	2955	2955	2955	0
255	20230802	152100	41035975	2955	2955	2955	2955	0
256	20230802	152000	41035975	2955	2955	2955	2955	0
257	20230802	151900	41035975	2955	2955	2955	2955	1
258	20230802	151800	41033020	2925	2940	2955	2925	6
259	20230802	151700	41015395	2955	2925	2955	2925	47
260	20230802	151600	40877290	2945	2945	2945	2945	1
261	20230802	151500	40874345	2925	2925	2925	2925	80
262	20230802	151400	40640345	2930	2945	2945	2930	4
263	20230802	151300	40628610	2925	2930	2930	2925	4
264	20230802	151200	40616895	2950	2940	2950	2935	82
265	20230802	151100	40376030	2930	2950	2950	2930	5
266	20230802	151000	40361330	2955	2950	2955	2950	10
267	20230802	150900	40331820	2955	2955	2955	2955	0
268	20230802	150800	40331820	2955	2955	2955	2955	100
269	20230802	150700	40036320	2955	2955	2955	2955	0
270	20230802	150600	40036320	2955	2955	2955	2955	1
271	20230802	150500	40033365	2930	2930	2930	2930	0
272	20230802	150400	40033365	2930	2930	2930	2930	0
273	20230802	150300	40033365	2930	2930	2930	2930	0
274	20230802	150200	40033365	2930	2930	2930	2930	0
275	20230802	150100	40033365	2930	2930	2930	2930	1
276	20230802	150000	40030435	2920	2920	2920	2920	0
277	20230802	145900	40030435	2920	2920	2920	2920	0
278	20230802	145800	40030435	2920	2930	2930	2920	391
279	20230802	145700	38888025	2930	2930	2930	2930	1
280	20230802	145600	38885095	2925	2935	2935	2925	26
281	20230802	145500	38809035	2930	2935	2935	2930	54
282	20230802	145400	38650600	2940	2940	2940	2940	1
283	20230802	145300	38647660	2940	2940	2940	2940	0
284	20230802	145200	38647660	2940	2940	2940	2940	1
285	20230802	145100	38644720	2935	2935	2935	2935	30
286	20230802	145000	38556670	2940	2940	2940	2940	0
287	20230802	144900	38556670	2940	2940	2940	2940	1
288	20230802	144800	38553730	2940	2940	2940	2940	0
289	20230802	144700	38553730	2940	2940	2940	2940	1
290	20230802	144600	38550790	2935	2935	2935	2935	30
291	20230802	144500	38462740	2935	2940	2940	2935	200
292	20230802	144400	37875735	2935	2935	2935	2935	0
293	20230802	144300	37875735	2935	2940	2940	2935	95
294	20230802	144200	37596905	2940	2940	2940	2940	0
295	20230802	144100	37596905	2940	2940	2940	2940	1
296	20230802	144000	37593965	2935	2935	2935	2935	0
297	20230802	143900	37593965	2935	2935	2935	2935	100
298	20230802	143800	37300465	2945	2945	2945	2945	1
299	20230802	143700	37297520	2945	2945	2945	2945	0
300	20230802	143600	37297520	2945	2945	2945	2945	1
301	20230802	143500	37294575	2945	2945	2945	2945	0
302	20230802	143400	37294575	2945	2945	2945	2945	1
303	20230802	143300	37291630	2945	2945	2945	2945	0
304	20230802	143200	37291630	2945	2945	2945	2945	3
305	20230802	143100	37282795	2940	2940	2940	2940	20
306	20230802	143000	37223995	2940	2940	2940	2940	0
307	20230802	142900	37223995	2940	2940	2940	2940	1
308	20230802	142800	37221055	2930	2930	2930	2930	0
309	20230802	142700	37221055	2930	2930	2940	2930	201
310	20230802	142600	36632115	2940	2940	2940	2940	3
311	20230802	142500	36623295	2945	2945	2945	2945	1
312	20230802	142400	36620350	2945	2945	2945	2945	0
313	20230802	142300	36620350	2945	2945	2945	2945	1
314	20230802	142200	36617405	2945	2945	2945	2945	18
315	20230802	142100	36564395	2945	2945	2945	2945	1
316	20230802	142000	36561450	2945	2945	2945	2945	0
317	20230802	141900	36561450	2945	2945	2945	2945	4
318	20230802	141800	36549670	2945	2940	2945	2940	28
319	20230802	141700	36467345	2940	2940	2940	2940	3
320	20230802	141600	36458525	2940	2940	2940	2940	1
321	20230802	141500	36455585	2930	2945	2950	2930	257
322	20230802	141400	35700145	2950	2950	2950	2950	1
323	20230802	141300	35697195	2950	2950	2950	2950	0
324	20230802	141200	35697195	2950	2950	2950	2950	1
325	20230802	141100	35694245	2945	2945	2945	2945	34
326	20230802	141000	35594115	2950	2950	2950	2950	0
327	20230802	140900	35594115	2950	2950	2950	2950	3
328	20230802	140800	35585265	2955	2955	2955	2955	0
329	20230802	140700	35585265	2955	2955	2955	2955	0
330	20230802	140600	35585265	2955	2955	2955	2955	0
331	20230802	140500	35585265	2955	2955	2955	2955	1
332	20230802	140400	35582310	2950	2950	2950	2950	0
333	20230802	140300	35582310	2950	2950	2950	2950	1
334	20230802	140200	35579360	2950	2950	2950	2950	0
335	20230802	140100	35579360	2950	2950	2950	2950	1
336	20230802	140000	35576410	2950	2950	2950	2950	37
337	20230802	135900	35467260	2950	2950	2950	2950	23
338	20230802	135800	35399410	2950	2950	2950	2950	200
339	20230802	135700	34809410	2955	2955	2955	2955	0
340	20230802	135600	34809410	2955	2955	2955	2955	0
341	20230802	135500	34809410	2955	2955	2955	2955	0
342	20230802	135400	34809410	2955	2955	2955	2955	0
343	20230802	135300	34809410	2955	2955	2955	2955	0
344	20230802	135200	34809410	2955	2955	2955	2955	0
345	20230802	135100	34809410	2955	2955	2955	2955	0
346	20230802	135000	34809410	2955	2955	2955	2955	1
347	20230802	134900	34806455	2950	2950	2950	2950	0
348	20230802	134800	34806455	2950	2950	2950	2950	0
349	20230802	134700	34806455	2950	2950	2950	2950	0
350	20230802	134600	34806455	2950	2950	2950	2950	30
351	20230802	134500	34717955	2950	2950	2950	2950	0
352	20230802	134400	34717955	2950	2950	2950	2950	0
353	20230802	134300	34717955	2950	2950	2950	2950	0
354	20230802	134200	34717955	2950	2950	2950	2950	150
355	20230802	134100	34275455	2950	2950	2950	2950	200
356	20230802	134000	33685455	2950	2950	2950	2950	0
357	20230802	133900	33685455	2950	2950	2950	2950	1252
358	20230802	133800	29992055	2950	2950	2950	2950	14
359	20230802	133700	29950755	2950	2950	2950	2950	0
360	20230802	133600	29950755	2950	2950	2950	2950	37
361	20230802	133500	29841605	2950	2950	2950	2950	0
362	20230802	133400	29841605	2950	2950	2950	2950	0
363	20230802	133300	29841605	2950	2950	2950	2950	30
364	20230802	133200	29753105	2950	2950	2950	2950	0
365	20230802	133100	29753105	2950	2950	2950	2950	0
366	20230802	133000	29753105	2950	2950	2950	2950	0
367	20230802	132900	29753105	2950	2950	2950	2950	0
368	20230802	132800	29753105	2950	2950	2950	2950	30
369	20230802	132700	29664605	2955	2955	2955	2955	0
370	20230802	132600	29664605	2955	2955	2955	2955	0
371	20230802	132500	29664605	2955	2955	2955	2955	50
372	20230802	132400	29516855	2950	2950	2950	2950	0
373	20230802	132300	29516855	2950	2950	2950	2950	0
374	20230802	132200	29516855	2950	2950	2950	2950	370
375	20230802	132100	28425355	2950	2950	2950	2950	30
376	20230802	132000	28336855	2960	2960	2960	2960	0
377	20230802	131900	28336855	2960	2960	2960	2960	0
378	20230802	131800	28336855	2960	2960	2960	2960	0
379	20230802	131700	28336855	2960	2960	2960	2960	0
380	20230802	131600	28336855	2960	2960	2960	2960	0
381	20230802	131500	28336855	2960	2960	2960	2960	0
382	20230802	131400	28336855	2960	2960	2960	2960	20
383	20230802	131300	28277655	2960	2955	2960	2955	45
384	20230802	131200	28144610	2960	2960	2960	2960	30
385	20230802	131100	28055810	2960	2960	2960	2960	0
386	20230802	131000	28055810	2960	2960	2960	2960	0
387	20230802	130900	28055810	2960	2960	2960	2960	0
388	20230802	130800	28055810	2960	2960	2960	2960	0
389	20230802	130700	28055810	2960	2960	2960	2960	0
390	20230802	130600	28055810	2960	2955	2960	2955	35
391	20230802	130500	27952365	2960	2960	2960	2960	0
392	20230802	130400	27952365	2960	2960	2960	2960	0
393	20230802	130300	27952365	2960	2960	2960	2960	0
394	20230802	130200	27952365	2960	2960	2960	2960	0
395	20230802	130100	27952365	2960	2955	2960	2955	447
396	20230802	130000	26629400	2960	2960	2960	2960	0
397	20230802	125900	26629400	2960	2960	2960	2960	0
398	20230802	125800	26629400	2960	2955	2960	2955	30
399	20230802	125700	26540745	2955	2955	2955	2955	1
400	20230802	125600	26537790	2960	2960	2960	2960	0
401	20230802	125500	26537790	2960	2960	2960	2960	0
402	20230802	125400	26537790	2960	2960	2960	2960	0
403	20230802	125300	26537790	2960	2955	2960	2955	30
404	20230802	125200	26449135	2955	2955	2955	2955	1
405	20230802	125100	26446180	2960	2960	2960	2960	0
406	20230802	125000	26446180	2960	2960	2960	2960	0
407	20230802	124900	26446180	2960	2960	2960	2960	0
408	20230802	124800	26446180	2960	2960	2960	2960	0
409	20230802	124700	26446180	2960	2960	2960	2960	0
410	20230802	124600	26446180	2960	2955	2960	2955	57
411	20230802	124500	26277735	2955	2955	2955	2955	3
412	20230802	124400	26268870	2955	2955	2955	2955	1
413	20230802	124300	26265915	2955	2950	2955	2950	7
414	20230802	124200	26245260	2950	2960	2960	2950	668
415	20230802	124100	24273885	2955	2955	2955	2955	0
416	20230802	124000	24273885	2955	2955	2955	2955	0
417	20230802	123900	24273885	2955	2955	2955	2955	0
418	20230802	123800	24273885	2955	2955	2955	2955	0
419	20230802	123700	24273885	2955	2955	2955	2955	0
420	20230802	123600	24273885	2955	2955	2955	2955	30
421	20230802	123500	24185235	2960	2960	2960	2960	1
422	20230802	123400	24182275	2955	2955	2955	2955	90
423	20230802	123300	23916325	2960	2960	2960	2960	0
424	20230802	123200	23916325	2960	2960	2960	2960	0
425	20230802	123100	23916325	2960	2960	2960	2960	0
426	20230802	123000	23916325	2960	2960	2960	2960	0
427	20230802	122900	23916325	2960	2960	2960	2960	0
428	20230802	122800	23916325	2960	2960	2960	2960	0
429	20230802	122700	23916325	2960	2960	2960	2960	0
430	20230802	122600	23916325	2960	2955	2960	2955	29
431	20230802	122500	23830625	2955	2955	2955	2955	0
432	20230802	122400	23830625	2955	2955	2955	2955	0
433	20230802	122300	23830625	2955	2955	2955	2955	0
434	20230802	122200	23830625	2955	2955	2955	2955	1
435	20230802	122100	23827670	2955	2955	2955	2955	0
436	20230802	122000	23827670	2955	2955	2955	2955	0
437	20230802	121900	23827670	2955	2955	2955	2955	1
438	20230802	121800	23824715	2955	2955	2955	2955	0
439	20230802	121700	23824715	2955	2955	2955	2955	0
440	20230802	121600	23824715	2955	2955	2955	2955	1
441	20230802	121500	23821760	2960	2960	2960	2960	0
442	20230802	121400	23821760	2960	2960	2960	2960	0
443	20230802	121300	23821760	2960	2960	2960	2960	0
444	20230802	121200	23821760	2960	2960	2960	2960	0
445	20230802	121100	23821760	2960	2955	2960	2955	32
446	20230802	121000	23727195	2965	2965	2965	2965	0
447	20230802	120900	23727195	2965	2965	2965	2965	0
448	20230802	120800	23727195	2965	2965	2965	2965	0
449	20230802	120700	23727195	2965	2965	2965	2965	1
450	20230802	120600	23724230	2965	2965	2965	2965	0
451	20230802	120500	23724230	2965	2965	2965	2965	50
452	20230802	120400	23575980	2965	2965	2965	2965	0
453	20230802	120300	23575980	2965	2965	2965	2965	500
454	20230802	120200	22093480	2970	2970	2970	2970	0
455	20230802	120100	22093480	2970	2970	2970	2970	0
456	20230802	120000	22093480	2970	2970	2970	2970	0
457	20230802	115900	22093480	2970	2970	2970	2970	1
458	20230802	115800	22090510	2965	2965	2965	2965	0
459	20230802	115700	22090510	2965	2965	2965	2965	0
460	20230802	115600	22090510	2965	2965	2965	2965	0
461	20230802	115500	22090510	2965	2965	2965	2965	0
462	20230802	115400	22090510	2965	2965	2965	2965	0
463	20230802	115300	22090510	2965	2965	2965	2965	0
464	20230802	115200	22090510	2965	2965	2965	2965	16
465	20230802	115100	22043070	2965	2965	2965	2965	30
466	20230802	115000	21954120	2965	2965	2965	2965	30
467	20230802	114900	21865170	2970	2970	2970	2970	0
468	20230802	114800	21865170	2970	2970	2970	2970	1
469	20230802	114700	21862200	2965	2965	2965	2965	0
470	20230802	114600	21862200	2965	2965	2965	2965	0
471	20230802	114500	21862200	2965	2965	2965	2965	572
472	20230802	114400	20166220	2965	2965	2965	2965	0
473	20230802	114300	20166220	2965	2965	2965	2965	0
474	20230802	114200	20166220	2965	2965	2965	2965	0
475	20230802	114100	20166220	2965	2965	2965	2965	30
476	20230802	114000	20077270	2965	2965	2965	2965	0
477	20230802	113900	20077270	2965	2965	2965	2965	0
478	20230802	113800	20077270	2965	2965	2965	2965	0
479	20230802	113700	20077270	2965	2965	2965	2965	0
480	20230802	113600	20077270	2965	2965	2965	2965	30
481	20230802	113500	19988320	2975	2975	2975	2975	0
482	20230802	113400	19988320	2975	2975	2975	2975	0
483	20230802	113300	19988320	2975	2975	2975	2975	0
484	20230802	113200	19988320	2975	2975	2975	2975	0
485	20230802	113100	19988320	2975	2975	2975	2975	0
486	20230802	113000	19988320	2975	2975	2975	2975	0
487	20230802	112900	19988320	2975	2975	2975	2975	0
488	20230802	112800	19988320	2975	2975	2975	2975	0
489	20230802	112700	19988320	2975	2975	2975	2975	280
490	20230802	112600	19155320	2980	2975	2980	2975	31
491	20230802	112500	19063090	2975	2975	2975	2975	0
492	20230802	112400	19063090	2975	2975	2975	2975	0
493	20230802	112300	19063090	2975	2975	2975	2975	0
494	20230802	112200	19063090	2975	2975	2975	2975	0
495	20230802	112100	19063090	2975	2975	2975	2975	62
496	20230802	112000	18878640	2990	2990	2990	2990	0
497	20230802	111900	18878640	2990	2990	2990	2990	0
498	20230802	111800	18878640	2990	2990	2990	2990	0
499	20230802	111700	18878640	2990	2990	2990	2990	0
500	20230802	111600	18878640	2990	2990	2990	2990	0
501	20230802	111500	18878640	2990	2990	2990	2990	0
502	20230802	111400	18878640	2990	2990	2990	2990	0
503	20230802	111300	18878640	2990	2990	2990	2990	0
504	20230802	111200	18878640	2990	2990	2990	2990	0
505	20230802	111100	18878640	2990	2990	2990	2990	0
506	20230802	111000	18878640	2990	2990	2990	2990	0
507	20230802	110900	18878640	2990	2990	2990	2990	0
508	20230802	110800	18878640	2990	2990	2990	2990	0
509	20230802	110700	18878640	2990	2990	2990	2990	0
510	20230802	110600	18878640	2990	2990	2990	2990	0
511	20230802	110500	18878640	2990	2990	2990	2990	0
512	20230802	110400	18878640	2990	2990	2990	2990	0
513	20230802	110300	18878640	2990	2990	2990	2990	0
514	20230802	110200	18878640	2990	2990	2990	2990	0
515	20230802	110100	18878640	2990	2990	2990	2990	0
516	20230802	110000	18878640	2990	2990	2990	2990	0
517	20230802	105900	18878640	2990	2990	2990	2990	0
518	20230802	105800	18878640	2990	2990	2990	2990	0
519	20230802	105700	18878640	2990	2990	2990	2990	0
520	20230802	105600	18878640	2990	2990	2990	2990	0
521	20230802	105500	18878640	2990	2990	2990	2990	0
522	20230802	105400	18878640	2990	2990	2990	2990	200
523	20230802	105300	18280640	2990	2990	2990	2990	0
524	20230802	105200	18280640	2990	2990	2990	2990	0
525	20230802	105100	18280640	2990	2990	2990	2990	0
526	20230802	105000	18280640	2990	2990	2990	2990	0
527	20230802	104900	18280640	2990	2990	2990	2990	0
528	20230802	104800	18280640	2990	2990	2990	2990	0
529	20230802	104700	18280640	2990	2990	2990	2990	0
530	20230802	104600	18280640	2990	2990	2990	2990	0
531	20230802	104500	18280640	2990	2990	2990	2990	0
532	20230802	104400	18280640	2990	2990	2990	2990	0
533	20230802	104300	18280640	2990	2990	2990	2990	0
534	20230802	104200	18280640	2990	2990	2990	2990	0
535	20230802	104100	18280640	2990	2990	2990	2990	0
536	20230802	104000	18280640	2990	2990	2990	2990	0
537	20230802	103900	18280640	2990	2990	2990	2990	42
538	20230802	103800	18155060	2995	2995	2995	2995	0
539	20230802	103700	18155060	2995	2995	2995	2995	0
540	20230802	103600	18155060	2995	2995	2995	2995	0
541	20230802	103500	18155060	2995	2990	2995	2990	968
542	20230802	103400	15260710	2990	2990	2990	2990	0
543	20230802	103300	15260710	2990	2990	2990	2990	0
544	20230802	103200	15260710	2990	2990	2990	2990	0
545	20230802	103100	15260710	2990	2990	2990	2990	0
546	20230802	103000	15260710	2990	2990	2990	2990	0
547	20230802	102900	15260710	2990	2990	2990	2990	0
548	20230802	102800	15260710	2990	2990	2990	2990	0
549	20230802	102700	15260710	2990	2990	2990	2990	0
550	20230802	102600	15260710	2990	2990	2990	2990	0
551	20230802	102500	15260710	2990	2990	2990	2990	0
552	20230802	102400	15260710	2990	2990	2990	2990	1
553	20230802	102300	15257720	2985	2985	2985	2985	0
554	20230802	102200	15257720	2985	2985	2985	2985	0
555	20230802	102100	15257720	2985	2985	2985	2985	0
556	20230802	102000	15257720	2985	2985	2985	2985	0
557	20230802	101900	15257720	2985	2985	2985	2985	0
558	20230802	101800	15257720	2985	2985	2985	2985	0
559	20230802	101700	15257720	2985	2985	2985	2985	0
560	20230802	101600	15257720	2985	2985	2985	2985	0
561	20230802	101500	15257720	2985	2985	2985	2985	2
562	20230802	101400	15251750	2985	2985	2985	2985	3
563	20230802	101300	15242795	2990	2990	2990	2990	0
564	20230802	101200	15242795	2990	2990	2990	2990	40
565	20230802	101100	15123195	2985	2985	2985	2985	0
566	20230802	101000	15123195	2985	2985	2985	2985	900
567	20230802	100900	12436695	2990	2990	2990	2990	0
568	20230802	100800	12436695	2990	2985	2990	2985	100
569	20230802	100700	12138120	2985	2985	2985	2985	0
570	20230802	100600	12138120	2985	2985	2985	2985	0
571	20230802	100500	12138120	2985	2985	2985	2985	0
572	20230802	100400	12138120	2985	2985	2985	2985	0
573	20230802	100300	12138120	2985	2985	2985	2985	0
574	20230802	100200	12138120	2985	2985	2985	2985	0
575	20230802	100100	12138120	2985	2985	2985	2985	0
576	20230802	100000	12138120	2985	2985	2985	2985	0
577	20230802	095900	12138120	2985	2985	2985	2985	0
578	20230802	095800	12138120	2985	2985	2985	2985	0
579	20230802	095700	12138120	2985	2985	2985	2985	15
580	20230802	095600	12093345	2975	2975	2975	2975	50
581	20230802	095500	11944595	2990	2990	2990	2990	0
582	20230802	095400	11944595	2990	2990	2990	2990	0
583	20230802	095300	11944595	2990	2990	2990	2990	0
584	20230802	095200	11944595	2990	2990	2990	2990	0
585	20230802	095100	11944595	2990	2990	2990	2990	0
586	20230802	095000	11944595	2990	2985	2990	2985	22
587	20230802	094900	11878900	2985	2985	2985	2985	0
588	20230802	094800	11878900	2985	2970	2985	2970	2255
589	20230802	094700	5171350	2980	2980	2980	2980	0
590	20230802	094600	5171350	2980	2980	2980	2980	0
591	20230802	094500	5171350	2980	2980	2980	2980	0
592	20230802	094400	5171350	2980	2980	2980	2980	0
593	20230802	094300	5171350	2980	2980	2980	2980	0
594	20230802	094200	5171350	2980	2980	2980	2980	0
595	20230802	094100	5171350	2980	2980	2980	2980	0
596	20230802	094000	5171350	2980	2980	2980	2980	11
597	20230802	093900	5138570	2980	2980	2980	2980	0
598	20230802	093800	5138570	2980	2980	2980	2980	0
599	20230802	093700	5138570	2980	2980	2980	2980	0
600	20230802	093600	5138570	2980	2980	2980	2980	0
601	20230802	093500	5138570	2980	2980	2980	2980	0
602	20230802	093400	5138570	2980	2980	2980	2980	0
603	20230802	093300	5138570	2980	2980	2980	2980	0
604	20230802	093200	5138570	2980	2980	2980	2980	0
605	20230802	093100	5138570	2980	2980	2980	2980	0
606	20230802	093000	5138570	2980	2980	2980	2980	0
607	20230802	092900	5138570	2980	2980	2980	2980	0
608	20230802	092800	5138570	2980	2980	2980	2980	0
609	20230802	092700	5138570	2980	2980	2980	2980	0
610	20230802	092600	5138570	2980	2980	2980	2980	0
611	20230802	092500	5138570	2980	2980	2980	2980	0
612	20230802	092400	5138570	2980	2980	2980	2980	0
613	20230802	092300	5138570	2980	2980	2980	2980	0
614	20230802	092200	5138570	2980	2980	2980	2980	0
615	20230802	092100	5138570	2980	2980	2980	2980	0
616	20230802	092000	5138570	2980	2980	2980	2980	0
617	20230802	091900	5138570	2980	2980	2980	2980	0
618	20230802	091800	5138570	2980	2980	2980	2980	0
619	20230802	091700	5138570	2980	2980	2980	2980	0
620	20230802	091600	5138570	2980	2965	2980	2965	16
621	20230802	091500	5091010	2980	2980	2980	2980	1
622	20230802	091400	5088030	2985	2985	2985	2985	0
623	20230802	091300	5088030	2985	2985	2985	2985	44
624	20230802	091200	4956690	2985	2985	2985	2985	0
625	20230802	091100	4956690	2985	2985	2985	2985	0
626	20230802	091000	4956690	2985	2985	2985	2985	42
627	20230802	090900	4831320	2985	2985	2985	2985	1
628	20230802	090800	4828335	2970	2970	2970	2970	0
629	20230802	090700	4828335	2970	2970	2970	2970	0
630	20230802	090600	4828335	2970	2970	2970	2970	0
631	20230802	090500	4828335	2970	2970	2970	2970	0
632	20230802	090400	4828335	2970	2970	2970	2970	500
633	20230802	090300	3343335	2990	2990	2990	2990	1
634	20230802	090200	3340345	2985	2985	2985	2985	0
635	20230802	090100	3340345	2985	2980	2990	2980	428
636	20230802	090000	2064780	2980	2950	2980	2950	699