KissMeData/079980/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	193800	215048935	4060	4060	4060	4060	410
3	20230802	193700	215048935	4060	4060	4060	4060	0
4	20230802	193600	215048935	4060	4060	4060	4060	0
5	20230802	193500	215048935	4060	4060	4060	4060	0
6	20230802	193400	215048935	4060	4060	4060	4060	0
7	20230802	193300	215048935	4060	4060	4060	4060	0
8	20230802	193200	215048935	4060	4060	4060	4060	0
9	20230802	193100	215048935	4060	4060	4060	4060	0
10	20230802	193000	215048935	4060	4060	4060	4060	0
11	20230802	192900	215048935	4060	4060	4060	4060	0
12	20230802	192800	215048935	4060	4060	4060	4060	0
13	20230802	192700	215048935	4060	4060	4060	4060	0
14	20230802	192600	215048935	4060	4060	4060	4060	0
15	20230802	192500	215048935	4060	4060	4060	4060	0
16	20230802	192400	215048935	4060	4060	4060	4060	0
17	20230802	192300	215048935	4060	4060	4060	4060	0
18	20230802	192200	215048935	4060	4060	4060	4060	0
19	20230802	192100	215048935	4060	4060	4060	4060	0
20	20230802	192000	215048935	4060	4060	4060	4060	0
21	20230802	191900	215048935	4060	4060	4060	4060	0
22	20230802	191800	215048935	4060	4060	4060	4060	0
23	20230802	191700	215048935	4060	4060	4060	4060	0
24	20230802	191600	215048935	4060	4060	4060	4060	0
25	20230802	191500	215048935	4060	4060	4060	4060	0
26	20230802	191400	215048935	4060	4060	4060	4060	0
27	20230802	191300	215048935	4060	4060	4060	4060	0
28	20230802	191200	215048935	4060	4060	4060	4060	0
29	20230802	191100	215048935	4060	4060	4060	4060	0
30	20230802	191000	215048935	4060	4060	4060	4060	0
31	20230802	190900	215048935	4060	4060	4060	4060	0
32	20230802	190800	215048935	4060	4060	4060	4060	410
33	20230802	190700	215048935	4060	4060	4060	4060	0
34	20230802	190600	215048935	4060	4060	4060	4060	0
35	20230802	190500	215048935	4060	4060	4060	4060	0
36	20230802	190400	215048935	4060	4060	4060	4060	0
37	20230802	190300	215048935	4060	4060	4060	4060	0
38	20230802	190200	215048935	4060	4060	4060	4060	0
39	20230802	190100	215048935	4060	4060	4060	4060	0
40	20230802	190000	215048935	4060	4060	4060	4060	0
41	20230802	185900	215048935	4060	4060	4060	4060	0
42	20230802	185800	215048935	4060	4060	4060	4060	0
43	20230802	185700	215048935	4060	4060	4060	4060	0
44	20230802	185600	215048935	4060	4060	4060	4060	0
45	20230802	185500	215048935	4060	4060	4060	4060	0
46	20230802	185400	215048935	4060	4060	4060	4060	0
47	20230802	185300	215048935	4060	4060	4060	4060	0
48	20230802	185200	215048935	4060	4060	4060	4060	0
49	20230802	185100	215048935	4060	4060	4060	4060	0
50	20230802	185000	215048935	4060	4060	4060	4060	0
51	20230802	184900	215048935	4060	4060	4060	4060	0
52	20230802	184800	215048935	4060	4060	4060	4060	0
53	20230802	184700	215048935	4060	4060	4060	4060	0
54	20230802	184600	215048935	4060	4060	4060	4060	0
55	20230802	184500	215048935	4060	4060	4060	4060	0
56	20230802	184400	215048935	4060	4060	4060	4060	0
57	20230802	184300	215048935	4060	4060	4060	4060	0
58	20230802	184200	215048935	4060	4060	4060	4060	0
59	20230802	184100	215048935	4060	4060	4060	4060	0
60	20230802	184000	215048935	4060	4060	4060	4060	0
61	20230802	183900	215048935	4060	4060	4060	4060	0
62	20230802	183800	215048935	4060	4060	4060	4060	410
63	20230802	183700	215048935	4060	4060	4060	4060	0
64	20230802	183600	215048935	4060	4060	4060	4060	0
65	20230802	183500	215048935	4060	4060	4060	4060	0
66	20230802	183400	215048935	4060	4060	4060	4060	0
67	20230802	183300	215048935	4060	4060	4060	4060	0
68	20230802	183200	215048935	4060	4060	4060	4060	0
69	20230802	183100	215048935	4060	4060	4060	4060	0
70	20230802	183000	215048935	4060	4060	4060	4060	0
71	20230802	182900	215048935	4060	4060	4060	4060	0
72	20230802	182800	215048935	4060	4060	4060	4060	0
73	20230802	182700	215048935	4060	4060	4060	4060	0
74	20230802	182600	215048935	4060	4060	4060	4060	0
75	20230802	182500	215048935	4060	4060	4060	4060	0
76	20230802	182400	215048935	4060	4060	4060	4060	0
77	20230802	182300	215048935	4060	4060	4060	4060	0
78	20230802	182200	215048935	4060	4060	4060	4060	0
79	20230802	182100	215048935	4060	4060	4060	4060	0
80	20230802	182000	215048935	4060	4060	4060	4060	0
81	20230802	181900	215048935	4060	4060	4060	4060	0
82	20230802	181800	215048935	4060	4060	4060	4060	0
83	20230802	181700	215048935	4060	4060	4060	4060	0
84	20230802	181600	215048935	4060	4060	4060	4060	0
85	20230802	181500	215048935	4060	4060	4060	4060	0
86	20230802	181400	215048935	4060	4060	4060	4060	0
87	20230802	181300	215048935	4060	4060	4060	4060	0
88	20230802	181200	215048935	4060	4060	4060	4060	0
89	20230802	181100	215048935	4060	4060	4060	4060	0
90	20230802	181000	215048935	4060	4060	4060	4060	0
91	20230802	180900	215048935	4060	4060	4060	4060	0
92	20230802	180800	215048935	4060	4060	4060	4060	410
93	20230802	180700	215048935	4060	4060	4060	4060	0
94	20230802	180600	215048935	4060	4060	4060	4060	0
95	20230802	180500	215048935	4060	4060	4060	4060	0
96	20230802	180400	215048935	4060	4060	4060	4060	0
97	20230802	180300	215048935	4060	4060	4060	4060	0
98	20230802	180200	215048935	4060	4060	4060	4060	0
99	20230802	180100	215048935	4060	4060	4060	4060	0
100	20230802	180000	215048935	4060	4060	4060	4060	0
101	20230802	175900	215048935	4060	4060	4060	4060	0
102	20230802	175800	215048935	4060	4060	4060	4060	0
103	20230802	175700	215048935	4060	4060	4060	4060	0
104	20230802	175600	215048935	4060	4060	4060	4060	0
105	20230802	175500	215048935	4060	4060	4060	4060	0
106	20230802	175400	215048935	4060	4060	4060	4060	0
107	20230802	175300	215048935	4060	4060	4060	4060	0
108	20230802	175200	215048935	4060	4060	4060	4060	0
109	20230802	175100	215048935	4060	4060	4060	4060	0
110	20230802	175000	215048935	4060	4060	4060	4060	0
111	20230802	174900	215048935	4060	4060	4060	4060	0
112	20230802	174800	215048935	4060	4060	4060	4060	0
113	20230802	174700	215048935	4060	4060	4060	4060	0
114	20230802	174600	215048935	4060	4060	4060	4060	0
115	20230802	174500	215048935	4060	4060	4060	4060	0
116	20230802	174400	215048935	4060	4060	4060	4060	0
117	20230802	174300	215048935	4060	4060	4060	4060	0
118	20230802	174200	215048935	4060	4060	4060	4060	0
119	20230802	174100	215048935	4060	4060	4060	4060	0
120	20230802	174000	215048935	4060	4060	4060	4060	0
121	20230802	173900	215048935	4060	4060	4060	4060	0
122	20230802	173800	215048935	4060	4060	4060	4060	410
123	20230802	173700	215048935	4060	4060	4060	4060	0
124	20230802	173600	215048935	4060	4060	4060	4060	0
125	20230802	173500	215048935	4060	4060	4060	4060	0
126	20230802	173400	215048935	4060	4060	4060	4060	0
127	20230802	173300	215048935	4060	4060	4060	4060	0
128	20230802	173200	215048935	4060	4060	4060	4060	0
129	20230802	173100	215048935	4060	4060	4060	4060	0
130	20230802	173000	215048935	4060	4060	4060	4060	0
131	20230802	172900	215048935	4060	4060	4060	4060	0
132	20230802	172800	215048935	4060	4060	4060	4060	0
133	20230802	172700	215048935	4060	4060	4060	4060	0
134	20230802	172600	215048935	4060	4060	4060	4060	0
135	20230802	172500	215048935	4060	4060	4060	4060	0
136	20230802	172400	215048935	4060	4060	4060	4060	0
137	20230802	172300	215048935	4060	4060	4060	4060	0
138	20230802	172200	215048935	4060	4060	4060	4060	0
139	20230802	172100	215048935	4060	4060	4060	4060	0
140	20230802	172000	215048935	4060	4060	4060	4060	0
141	20230802	171900	215048935	4060	4060	4060	4060	0
142	20230802	171800	215048935	4060	4060	4060	4060	0
143	20230802	171700	215048935	4060	4060	4060	4060	0
144	20230802	171600	215048935	4060	4060	4060	4060	0
145	20230802	171500	215048935	4060	4060	4060	4060	0
146	20230802	171400	215048935	4060	4060	4060	4060	0
147	20230802	171300	215048935	4060	4060	4060	4060	0
148	20230802	171200	215048935	4060	4060	4060	4060	0
149	20230802	171100	215048935	4060	4060	4060	4060	0
150	20230802	171000	215048935	4060	4060	4060	4060	0
151	20230802	170900	215048935	4060	4060	4060	4060	0
152	20230802	170800	215048935	4060	4060	4060	4060	410
153	20230802	170700	215048935	4060	4060	4060	4060	0
154	20230802	170600	215048935	4060	4060	4060	4060	0
155	20230802	170500	215048935	4060	4060	4060	4060	0
156	20230802	170400	215048935	4060	4060	4060	4060	0
157	20230802	170300	215048935	4060	4060	4060	4060	0
158	20230802	170200	215048935	4060	4060	4060	4060	0
159	20230802	170100	215048935	4060	4060	4060	4060	0
160	20230802	170000	215048935	4060	4060	4060	4060	0
161	20230802	165900	215048935	4060	4060	4060	4060	0
162	20230802	165800	215048935	4060	4060	4060	4060	0
163	20230802	165700	215048935	4060	4060	4060	4060	0
164	20230802	165600	215048935	4060	4060	4060	4060	0
165	20230802	165500	215048935	4060	4060	4060	4060	0
166	20230802	165400	215048935	4060	4060	4060	4060	0
167	20230802	165300	215048935	4060	4060	4060	4060	0
168	20230802	165200	215048935	4060	4060	4060	4060	0
169	20230802	165100	215048935	4060	4060	4060	4060	0
170	20230802	165000	215048935	4060	4060	4060	4060	0
171	20230802	164900	215048935	4060	4060	4060	4060	0
172	20230802	164800	215048935	4060	4060	4060	4060	0
173	20230802	164700	215048935	4060	4060	4060	4060	0
174	20230802	164600	215048935	4060	4060	4060	4060	0
175	20230802	164500	215048935	4060	4060	4060	4060	0
176	20230802	164400	215048935	4060	4060	4060	4060	0
177	20230802	164300	215048935	4060	4060	4060	4060	0
178	20230802	164200	215048935	4060	4060	4060	4060	0
179	20230802	164100	215048935	4060	4060	4060	4060	0
180	20230802	164000	215048935	4060	4060	4060	4060	0
181	20230802	163900	215048935	4060	4060	4060	4060	0
182	20230802	163800	215048935	4060	4060	4060	4060	410
183	20230802	163700	215048935	4060	4060	4060	4060	0
184	20230802	163600	215048935	4060	4060	4060	4060	0
185	20230802	163500	215048935	4060	4060	4060	4060	0
186	20230802	163400	215048935	4060	4060	4060	4060	0
187	20230802	163300	215048935	4060	4060	4060	4060	0
188	20230802	163200	215048935	4060	4060	4060	4060	0
189	20230802	163100	215048935	4060	4060	4060	4060	0
190	20230802	163000	215048935	4060	4060	4060	4060	0
191	20230802	162900	215048935	4060	4060	4060	4060	0
192	20230802	162800	215048935	4060	4060	4060	4060	0
193	20230802	162700	215048935	4060	4060	4060	4060	0
194	20230802	162600	215048935	4060	4060	4060	4060	0
195	20230802	162500	215048935	4060	4060	4060	4060	0
196	20230802	162400	215048935	4060	4060	4060	4060	0
197	20230802	162300	215048935	4060	4060	4060	4060	0
198	20230802	162200	215048935	4060	4060	4060	4060	0
199	20230802	162100	215048935	4060	4060	4060	4060	0
200	20230802	162000	215048935	4060	4060	4060	4060	0
201	20230802	161900	215048935	4060	4060	4060	4060	0
202	20230802	161800	215048935	4060	4060	4060	4060	0
203	20230802	161700	215048935	4060	4060	4060	4060	0
204	20230802	161600	215048935	4060	4060	4060	4060	0
205	20230802	161500	215048935	4060	4060	4060	4060	0
206	20230802	161400	215048935	4060	4060	4060	4060	0
207	20230802	161300	215048935	4060	4060	4060	4060	0
208	20230802	161200	215048935	4060	4060	4060	4060	0
209	20230802	161100	215048935	4060	4060	4060	4060	0
210	20230802	161000	215048935	4060	4060	4060	4060	0
211	20230802	160900	215048935	4060	4060	4060	4060	0
212	20230802	160800	215048935	4060	4060	4060	4060	410
213	20230802	160700	215048935	4060	4060	4060	4060	0
214	20230802	160600	215048935	4060	4060	4060	4060	0
215	20230802	160500	215048935	4060	4060	4060	4060	0
216	20230802	160400	215048935	4060	4060	4060	4060	0
217	20230802	160300	215048935	4060	4060	4060	4060	0
218	20230802	160200	215048935	4060	4060	4060	4060	0
219	20230802	160100	215048935	4060	4060	4060	4060	0
220	20230802	160000	215048935	4060	4060	4060	4060	0
221	20230802	155900	215048935	4060	4060	4060	4060	0
222	20230802	155800	215048935	4060	4060	4060	4060	0
223	20230802	155700	215048935	4060	4060	4060	4060	0
224	20230802	155600	215048935	4060	4060	4060	4060	0
225	20230802	155500	215048935	4060	4060	4060	4060	0
226	20230802	155400	215048935	4060	4060	4060	4060	0
227	20230802	155300	215048935	4060	4060	4060	4060	0
228	20230802	155200	215048935	4060	4060	4060	4060	0
229	20230802	155100	215048935	4060	4060	4060	4060	0
230	20230802	155000	215048935	4060	4060	4060	4060	0
231	20230802	154900	215048935	4060	4060	4060	4060	0
232	20230802	154800	215048935	4060	4060	4060	4060	0
233	20230802	154700	215048935	4060	4060	4060	4060	0
234	20230802	154600	215048935	4060	4060	4060	4060	0
235	20230802	154500	215048935	4060	4060	4060	4060	0
236	20230802	154400	215048935	4060	4060	4060	4060	0
237	20230802	154300	215048935	4060	4060	4060	4060	0
238	20230802	154200	215048935	4060	4060	4060	4060	0
239	20230802	154100	215048935	4060	4060	4060	4060	0
240	20230802	154000	215048935	4060	4060	4060	4060	0
241	20230802	153900	215048935	4060	4060	4060	4060	0
242	20230802	153800	215048935	4060	4060	4060	4060	410
243	20230802	153700	215048935	4060	4060	4060	4060	0
244	20230802	153600	215048935	4060	4060	4060	4060	0
245	20230802	153500	215048935	4060	4060	4060	4060	0
246	20230802	153400	215048935	4060	4060	4060	4060	0
247	20230802	153300	215048935	4060	4060	4060	4060	0
248	20230802	153200	215048935	4060	4060	4060	4060	0
249	20230802	153100	215048935	4060	4060	4060	4060	0
250	20230802	153000	215048935	4060	4060	4060	4060	410
251	20230802	152900	213384335	4060	4060	4060	4060	0
252	20230802	152800	213384335	4060	4060	4060	4060	0
253	20230802	152700	213384335	4060	4060	4060	4060	0
254	20230802	152600	213384335	4060	4060	4060	4060	0
255	20230802	152500	213384335	4060	4060	4060	4060	0
256	20230802	152400	213384335	4060	4060	4060	4060	0
257	20230802	152300	213384335	4060	4060	4060	4060	0
258	20230802	152200	213384335	4060	4060	4060	4060	0
259	20230802	152100	213384335	4060	4060	4060	4060	0
260	20230802	152000	213384335	4060	4060	4060	4060	0
261	20230802	151900	213384335	4060	4070	4070	4060	199
262	20230802	151800	212575465	4070	4070	4070	4070	0
263	20230802	151700	212575465	4070	4070	4070	4070	1
264	20230802	151600	212571395	4070	4070	4070	4070	1
265	20230802	151500	212567325	4090	4075	4090	4075	5
266	20230802	151400	212546915	4085	4085	4085	4085	0
267	20230802	151300	212546915	4085	4085	4085	4085	0
268	20230802	151200	212546915	4085	4085	4085	4085	1
269	20230802	151100	212542830	4070	4070	4070	4070	0
270	20230802	151000	212542830	4070	4070	4070	4070	0
271	20230802	150900	212542830	4070	4070	4070	4070	0
272	20230802	150800	212542830	4070	4070	4070	4070	0
273	20230802	150700	212542830	4070	4070	4070	4070	2
274	20230802	150600	212534690	4070	4070	4070	4070	0
275	20230802	150500	212534690	4070	4070	4070	4070	0
276	20230802	150400	212534690	4070	4070	4070	4070	30
277	20230802	150300	212412590	4065	4065	4065	4065	0
278	20230802	150200	212412590	4065	4070	4070	4065	129
279	20230802	150100	211888120	4065	4065	4065	4065	0
280	20230802	150000	211888120	4065	4075	4075	4065	1685
281	20230802	145900	205035615	4080	4085	4085	4080	994
282	20230802	145800	200979165	4085	4085	4085	4085	25
283	20230802	145700	200877040	4085	4085	4085	4085	0
284	20230802	145600	200877040	4085	4085	4085	4085	25
285	20230802	145500	200774915	4085	4085	4085	4085	1
286	20230802	145400	200770830	4085	4085	4085	4085	29
287	20230802	145300	200652365	4085	4085	4085	4085	0
288	20230802	145200	200652365	4085	4085	4085	4085	26
289	20230802	145100	200546155	4085	4085	4085	4085	0
290	20230802	145000	200546155	4085	4085	4085	4085	38
291	20230802	144900	200390925	4080	4080	4080	4080	28
292	20230802	144800	200276685	4080	4080	4080	4080	0
293	20230802	144700	200276685	4080	4085	4085	4080	32
294	20230802	144600	200146120	4080	4080	4080	4080	1
295	20230802	144500	200142040	4080	4080	4080	4080	28
296	20230802	144400	200027800	4080	4080	4080	4080	0
297	20230802	144300	200027800	4080	4080	4080	4080	26
298	20230802	144200	199921720	4080	4080	4080	4080	0
299	20230802	144100	199921720	4080	4085	4095	4080	158
300	20230802	144000	199275650	4075	4070	4075	4070	39
301	20230802	143900	199116855	4070	4070	4070	4070	100
302	20230802	143800	198709855	4070	4085	4085	4070	7
303	20230802	143700	198681315	4085	4080	4085	4080	8
304	20230802	143600	198648650	4070	4090	4090	4070	19
305	20230802	143500	198571015	4090	4090	4090	4090	4
306	20230802	143400	198554655	4090	4065	4090	4065	741
307	20230802	143300	195525120	4065	4065	4065	4065	0
308	20230802	143200	195525120	4065	4070	4070	4065	56
309	20230802	143100	195297415	4070	4070	4070	4070	3
310	20230802	143000	195285205	4070	4070	4070	4070	33
311	20230802	142900	195150895	4070	4075	4075	4070	19
312	20230802	142800	195073480	4075	4075	4075	4075	0
313	20230802	142700	195073480	4075	4065	4075	4065	36
314	20230802	142600	194927060	4065	4065	4065	4065	0
315	20230802	142500	194927060	4065	4065	4065	4065	27
316	20230802	142400	194817305	4065	4065	4065	4065	0
317	20230802	142300	194817305	4065	4075	4075	4065	19
318	20230802	142200	194739920	4075	4065	4075	4065	6
319	20230802	142100	194715510	4065	4070	4070	4065	23
320	20230802	142000	194621960	4070	4065	4070	4065	37
321	20230802	141900	194471500	4065	4065	4065	4065	0
322	20230802	141800	194471500	4065	4070	4070	4065	49
323	20230802	141700	194272090	4080	4080	4080	4080	1
324	20230802	141600	194268010	4070	4070	4070	4070	55
325	20230802	141500	194044160	4070	4070	4070	4070	0
326	20230802	141400	194044160	4070	4065	4070	4065	262
327	20230802	141300	192977965	4065	4065	4065	4065	0
328	20230802	141200	192977965	4065	4065	4065	4065	27
329	20230802	141100	192868210	4065	4065	4065	4065	3
330	20230802	141000	192856015	4065	4070	4070	4065	27
331	20230802	140900	192746240	4065	4065	4065	4065	446
332	20230802	140800	190933250	4065	4065	4065	4065	0
333	20230802	140700	190933250	4065	4070	4070	4065	29
334	20230802	140600	190815355	4070	4065	4070	4065	516
335	20230802	140500	188717810	4065	4070	4070	4065	21
336	20230802	140400	188632440	4090	4075	4090	4075	9
337	20230802	140300	188595750	4065	4065	4065	4065	27
338	20230802	140200	188485995	4065	4065	4065	4065	3
339	20230802	140100	188473800	4065	4065	4065	4065	24
340	20230802	140000	188376240	4065	4065	4065	4065	27
341	20230802	135900	188266485	4065	4065	4065	4065	0
342	20230802	135800	188266485	4065	4065	4065	4065	28
343	20230802	135700	188152665	4075	4075	4075	4075	1
344	20230802	135600	188148590	4065	4065	4065	4065	527
345	20230802	135500	186006335	4065	4065	4065	4065	0
346	20230802	135400	186006335	4065	4065	4065	4065	27
347	20230802	135300	185896580	4075	4065	4075	4065	3
348	20230802	135200	185884375	4065	4065	4065	4065	25
349	20230802	135100	185782750	4065	4065	4065	4065	3
350	20230802	135000	185770555	4065	4075	4075	4065	25
351	20230802	134900	185668920	4095	4070	4095	4065	2151
352	20230802	134800	176914615	4070	4070	4070	4070	0
353	20230802	134700	176914615	4070	4070	4070	4070	27
354	20230802	134600	176804725	4095	4075	4095	4075	1114
355	20230802	134500	172264260	4070	4075	4075	4070	31
356	20230802	134400	172138070	4075	4070	4075	4070	40
357	20230802	134300	171975175	4070	4075	4075	4070	481
358	20230802	134200	170015265	4070	4070	4070	4070	27
359	20230802	134100	169905375	4070	4070	4070	4070	41
360	20230802	134000	169738505	4070	4070	4070	4070	74
361	20230802	133900	169437325	4070	4075	4075	4070	387
362	20230802	133800	167862085	4080	4085	4085	4070	859
363	20230802	133700	164357350	4085	4085	4085	4085	1
364	20230802	133600	164353265	4090	4090	4090	4090	33
365	20230802	133500	164218295	4090	4090	4090	4090	4
366	20230802	133400	164201935	4090	4090	4090	4090	25
367	20230802	133300	164099685	4090	4090	4090	4090	3
368	20230802	133200	164087415	4090	4090	4090	4090	26
369	20230802	133100	163981075	4090	4090	4090	4090	3
370	20230802	133000	163968805	4090	4090	4090	4090	23
371	20230802	132900	163874735	4090	4090	4090	4090	28
372	20230802	132800	163760215	4090	4090	4090	4090	0
373	20230802	132700	163760215	4090	4090	4090	4090	26
374	20230802	132600	163653875	4090	4090	4090	4090	2
375	20230802	132500	163645695	4090	4090	4090	4090	33
376	20230802	132400	163510725	4090	4090	4090	4090	22
377	20230802	132300	163420745	4090	4095	4095	4090	346
378	20230802	132200	162005555	4100	4090	4100	4090	182
379	20230802	132100	161259375	4095	4095	4095	4095	510
380	20230802	132000	159170925	4095	4095	4095	4095	30
381	20230802	131900	159048075	4095	4095	4095	4095	0
382	20230802	131800	159048075	4095	4095	4095	4095	27
383	20230802	131700	158937510	4095	4095	4095	4095	0
384	20230802	131600	158937510	4095	4095	4095	4095	27
385	20230802	131500	158826945	4100	4100	4100	4100	1264
386	20230802	131400	153644545	4100	4100	4100	4100	99
387	20230802	131300	153238645	4100	4100	4100	4100	2
388	20230802	131200	153230445	4100	4100	4100	4100	25
389	20230802	131100	153127945	4100	4100	4100	4100	3
390	20230802	131000	153115645	4100	4100	4100	4100	24
391	20230802	130900	153017245	4100	4100	4100	4100	27
392	20230802	130800	152906545	4100	4100	4100	4100	0
393	20230802	130700	152906545	4100	4100	4100	4100	27
394	20230802	130600	152795845	4110	4100	4110	4100	106
395	20230802	130500	152360205	4100	4100	4100	4100	25
396	20230802	130400	152257705	4100	4100	4100	4100	3
397	20230802	130300	152245405	4100	4100	4100	4100	24
398	20230802	130200	152147005	4105	4105	4105	4100	13
399	20230802	130100	152093650	4100	4110	4110	4100	24
400	20230802	130000	151995190	4110	4100	4130	4100	81
401	20230802	125900	151661755	4125	4110	4125	4110	9
402	20230802	125800	151624720	4100	4110	4125	4100	34
403	20230802	125700	151485235	4110	4110	4110	4105	9
404	20230802	125600	151448260	4120	4110	4120	4110	246
405	20230802	125500	150435020	4115	4105	4115	4100	174
406	20230802	125400	149720670	4105	4110	4110	4100	41
407	20230802	125300	149552375	4105	4100	4110	4100	113
408	20230802	125200	149087970	4105	4110	4110	4105	29
409	20230802	125100	148968805	4110	4110	4110	4100	1609
410	20230802	125000	142361850	4110	4115	4115	4110	711
411	20230802	124900	139436210	4115	4115	4115	4115	28
412	20230802	124800	139320990	4115	4115	4115	4115	3
413	20230802	124700	139308645	4115	4115	4115	4115	23
414	20230802	124600	139214000	4115	4115	4115	4115	2
415	20230802	124500	139205770	4115	4115	4115	4115	25
416	20230802	124400	139102895	4115	4115	4115	4115	3
417	20230802	124300	139090550	4115	4125	4125	4115	27
418	20230802	124200	138979435	4125	4115	4125	4115	3
419	20230802	124100	138967080	4115	4115	4115	4115	23
420	20230802	124000	138872435	4115	4115	4125	4115	30
421	20230802	123900	138748975	4115	4115	4115	4115	0
422	20230802	123800	138748975	4115	4115	4115	4115	26
423	20230802	123700	138641985	4115	4115	4115	4115	3
424	20230802	123600	138629640	4115	4115	4115	4115	25
425	20230802	123500	138526765	4115	4115	4115	4115	2
426	20230802	123400	138518535	4115	4115	4115	4115	24
427	20230802	123300	138419775	4115	4115	4115	4115	3
428	20230802	123200	138407430	4115	4115	4115	4115	24
429	20230802	123100	138308670	4115	4115	4115	4115	3
430	20230802	123000	138296325	4115	4115	4115	4115	25
431	20230802	122900	138193450	4115	4115	4125	4115	331
432	20230802	122800	136831355	4115	4115	4115	4115	3
433	20230802	122700	136819010	4115	4115	4115	4115	25
434	20230802	122600	136716135	4115	4115	4115	4115	2
435	20230802	122500	136707905	4115	4115	4120	4115	190
436	20230802	122400	135925225	4120	4125	4125	4120	12
437	20230802	122300	135875780	4115	4115	4115	4115	25
438	20230802	122200	135772905	4115	4115	4115	4115	2
439	20230802	122100	135764675	4115	4120	4120	4115	97
440	20230802	122000	135365160	4120	4120	4120	4120	501
441	20230802	121900	133301040	4120	4120	4120	4120	2
442	20230802	121800	133292800	4120	4120	4120	4120	24
443	20230802	121700	133193920	4120	4120	4120	4120	3
444	20230802	121600	133181560	4120	4120	4120	4120	25
445	20230802	121500	133078560	4120	4120	4120	4120	2
446	20230802	121400	133070320	4120	4120	4120	4120	24
447	20230802	121300	132971440	4125	4125	4125	4125	1049
448	20230802	121200	128644315	4125	4125	4125	4125	25
449	20230802	121100	128541190	4125	4125	4125	4125	3
450	20230802	121000	128528815	4125	4125	4130	4125	44
451	20230802	120900	128347265	4125	4125	4125	4125	26
452	20230802	120800	128240015	4125	4125	4125	4125	3
453	20230802	120700	128227640	4125	4125	4125	4125	24
454	20230802	120600	128128640	4130	4130	4130	4130	2
455	20230802	120500	128120380	4125	4125	4125	4125	24
456	20230802	120400	128021380	4125	4125	4125	4125	3
457	20230802	120300	128009005	4125	4125	4125	4125	26
458	20230802	120200	127901755	4130	4135	4140	4130	4
459	20230802	120100	127885220	4125	4130	4130	4125	26
460	20230802	120000	127777955	4135	4125	4135	4125	28
461	20230802	115900	127662435	4135	4135	4135	4135	0
462	20230802	115800	127662435	4135	4135	4135	4135	0
463	20230802	115700	127662435	4135	4135	4135	4135	0
464	20230802	115600	127662435	4135	4135	4135	4135	1
465	20230802	115500	127658300	4130	4130	4130	4130	10
466	20230802	115400	127617000	4130	4130	4130	4130	0
467	20230802	115300	127617000	4130	4130	4130	4130	0
468	20230802	115200	127617000	4130	4125	4130	4125	2
469	20230802	115100	127608745	4130	4130	4130	4130	0
470	20230802	115000	127608745	4130	4125	4130	4125	16
471	20230802	114900	127542705	4135	4130	4135	4130	15
472	20230802	114800	127480715	4135	4130	4135	4130	210
473	20230802	114700	126613360	4135	4135	4135	4135	2
474	20230802	114600	126605090	4130	4130	4130	4130	0
475	20230802	114500	126605090	4130	4130	4130	4130	7
476	20230802	114400	126576180	4125	4125	4125	4125	200
477	20230802	114300	125751180	4125	4125	4125	4125	0
478	20230802	114200	125751180	4125	4125	4125	4125	0
479	20230802	114100	125751180	4125	4125	4125	4125	0
480	20230802	114000	125751180	4125	4125	4125	4125	5
481	20230802	113900	125730555	4125	4125	4125	4125	0
482	20230802	113800	125730555	4125	4125	4125	4125	0
483	20230802	113700	125730555	4125	4125	4125	4125	0
484	20230802	113600	125730555	4125	4125	4125	4125	0
485	20230802	113500	125730555	4125	4125	4125	4125	0
486	20230802	113400	125730555	4125	4125	4125	4125	12
487	20230802	113300	125681055	4125	4125	4125	4125	12
488	20230802	113200	125631555	4125	4120	4125	4120	258
489	20230802	113100	124568535	4120	4115	4120	4115	1069
490	20230802	113000	120166950	4110	4110	4110	4110	0
491	20230802	112900	120166950	4110	4110	4110	4110	0
492	20230802	112800	120166950	4110	4110	4110	4110	35
493	20230802	112700	120023100	4110	4120	4120	4110	170
494	20230802	112600	119323060	4120	4130	4130	4120	827
495	20230802	112500	115911175	4130	4130	4130	4130	36
496	20230802	112400	115762495	4130	4140	4140	4130	1000
497	20230802	112300	111632195	4140	4140	4140	4140	1
498	20230802	112200	111628055	4140	4140	4140	4140	10
499	20230802	112100	111586655	4140	4140	4140	4140	78
500	20230802	112000	111263735	4150	4140	4150	4140	9
501	20230802	111900	111226425	4150	4150	4150	4150	0
502	20230802	111800	111226425	4150	4150	4150	4150	0
503	20230802	111700	111226425	4150	4150	4150	4150	0
504	20230802	111600	111226425	4150	4150	4150	4150	0
505	20230802	111500	111226425	4150	4150	4150	4150	0
506	20230802	111400	111226425	4150	4150	4150	4150	1
507	20230802	111300	111222275	4140	4150	4150	4140	530
508	20230802	111200	109027775	4140	4150	4150	4140	8
509	20230802	111100	108994645	4145	4145	4145	4145	0
510	20230802	111000	108994645	4145	4145	4145	4145	0
511	20230802	110900	108994645	4145	4145	4145	4145	0
512	20230802	110800	108994645	4145	4145	4145	4145	0
513	20230802	110700	108994645	4145	4140	4145	4140	68
514	20230802	110600	108712950	4135	4135	4135	4135	0
515	20230802	110500	108712950	4135	4135	4135	4135	561
516	20230802	110400	106393215	4130	4130	4130	4130	501
517	20230802	110300	104324085	4145	4145	4145	4145	0
518	20230802	110200	104324085	4145	4155	4155	4145	1258
519	20230802	110100	99105505	4160	4160	4160	4160	0
520	20230802	110000	99105505	4160	4160	4160	4160	1
521	20230802	105900	99101345	4160	4160	4160	4160	0
522	20230802	105800	99101345	4160	4160	4160	4160	0
523	20230802	105700	99101345	4160	4160	4160	4160	5
524	20230802	105600	99080545	4160	4160	4160	4160	5
525	20230802	105500	99059745	4155	4155	4155	4155	0
526	20230802	105400	99059745	4155	4155	4155	4155	1
527	20230802	105300	99055590	4165	4165	4165	4165	295
528	20230802	105200	97826915	4165	4165	4165	4165	103
529	20230802	105100	97397920	4165	4165	4165	4165	7
530	20230802	105000	97368765	4165	4165	4165	4165	0
531	20230802	104900	97368765	4165	4165	4165	4165	0
532	20230802	104800	97368765	4165	4165	4165	4165	50
533	20230802	104700	97160515	4165	4165	4165	4165	190
534	20230802	104600	96369165	4170	4170	4170	4170	0
535	20230802	104500	96369165	4170	4170	4170	4170	0
536	20230802	104400	96369165	4170	4170	4170	4170	5
537	20230802	104300	96348315	4175	4170	4175	4170	300
538	20230802	104200	95095845	4160	4160	4160	4160	1
539	20230802	104100	95091685	4155	4155	4155	4155	0
540	20230802	104000	95091685	4155	4155	4155	4155	0
541	20230802	103900	95091685	4155	4160	4160	4155	14
542	20230802	103800	95033505	4160	4150	4160	4150	5
543	20230802	103700	95012725	4150	4150	4150	4150	20
544	20230802	103600	94929725	4150	4150	4150	4150	0
545	20230802	103500	94929725	4150	4150	4150	4150	1
546	20230802	103400	94925575	4150	4150	4150	4150	61
547	20230802	103300	94672425	4150	4150	4150	4150	0
548	20230802	103200	94672425	4150	4150	4150	4150	1
549	20230802	103100	94668275	4150	4155	4155	4150	101
550	20230802	103000	94249075	4165	4165	4165	4165	0
551	20230802	102900	94249075	4165	4170	4175	4165	100
552	20230802	102800	93831590	4165	4155	4165	4155	3
553	20230802	102700	93819110	4145	4165	4165	4145	50
554	20230802	102600	93610880	4175	4135	4175	4130	5043
555	20230802	102500	72670580	4140	4140	4140	4140	509
556	20230802	102400	70563320	4140	4135	4140	4135	734
557	20230802	102300	67527730	4135	4135	4135	4135	0
558	20230802	102200	67527730	4135	4125	4135	4125	62
559	20230802	102100	67271610	4120	4120	4120	4120	519
560	20230802	102000	65133330	4120	4120	4120	4120	127
561	20230802	101900	64610090	4120	4120	4120	4120	0
562	20230802	101800	64610090	4120	4120	4120	4120	1
563	20230802	101700	64605970	4135	4130	4135	4130	2
564	20230802	101600	64597705	4130	4125	4130	4125	106
565	20230802	101500	64159935	4115	4115	4115	4115	1
566	20230802	101400	64155820	4115	4125	4135	4115	507
567	20230802	101300	62061480	4130	4135	4135	4130	110
568	20230802	101200	61606680	4135	4135	4135	4135	0
569	20230802	101100	61606680	4135	4135	4135	4135	14
570	20230802	101000	61548790	4125	4125	4125	4125	0
571	20230802	100900	61548790	4125	4125	4125	4125	0
572	20230802	100800	61548790	4125	4125	4125	4125	0
573	20230802	100700	61548790	4125	4135	4135	4125	23
574	20230802	100600	61453885	4135	4130	4135	4130	622
575	20230802	100500	58885020	4130	4130	4130	4130	400
576	20230802	100400	57233020	4125	4125	4125	4125	0
577	20230802	100300	57233020	4125	4115	4125	4115	611
578	20230802	100200	54713225	4115	4115	4115	4115	0
579	20230802	100100	54713225	4115	4115	4115	4115	0
580	20230802	100000	54713225	4115	4115	4115	4115	0
581	20230802	095900	54713225	4115	4115	4115	4115	63
582	20230802	095800	54453980	4115	4110	4115	4110	1620
583	20230802	095700	47793230	4110	4110	4110	4110	0
584	20230802	095600	47793230	4110	4110	4110	4110	0
585	20230802	095500	47793230	4110	4110	4110	4110	0
586	20230802	095400	47793230	4110	4110	4110	4110	0
587	20230802	095300	47793230	4110	4110	4110	4110	0
588	20230802	095200	47793230	4110	4110	4110	4110	0
589	20230802	095100	47793230	4110	4110	4110	4110	25
590	20230802	095000	47690480	4105	4105	4105	4105	0
591	20230802	094900	47690480	4105	4105	4105	4105	0
592	20230802	094800	47690480	4105	4105	4105	4105	0
593	20230802	094700	47690480	4105	4105	4105	4105	0
594	20230802	094600	47690480	4105	4105	4105	4105	0
595	20230802	094500	47690480	4105	4105	4105	4105	0
596	20230802	094400	47690480	4105	4105	4105	4105	0
597	20230802	094300	47690480	4105	4115	4115	4105	400
598	20230802	094200	46047245	4120	4120	4120	4120	4
599	20230802	094100	46030765	4120	4120	4120	4120	0
600	20230802	094000	46030765	4120	4120	4120	4120	86
601	20230802	093900	45676445	4125	4125	4125	4125	0
602	20230802	093800	45676445	4125	4125	4125	4125	1
603	20230802	093700	45672320	4125	4125	4125	4125	1
604	20230802	093600	45668195	4115	4130	4130	4115	110
605	20230802	093500	45215325	4130	4130	4130	4130	0
606	20230802	093400	45215325	4130	4125	4130	4125	11
607	20230802	093300	45169900	4120	4120	4120	4120	15
608	20230802	093200	45108100	4120	4120	4120	4120	24
609	20230802	093100	45009220	4130	4130	4130	4130	200
610	20230802	093000	44183220	4130	4130	4130	4130	1
611	20230802	092900	44179090	4120	4120	4120	4120	0
612	20230802	092800	44179090	4120	4130	4130	4120	390
613	20230802	092700	42570390	4130	4130	4130	4130	0
614	20230802	092600	42570390	4130	4130	4130	4130	196
615	20230802	092500	41760910	4130	4130	4130	4130	0
616	20230802	092400	41760910	4130	4130	4130	4130	5
617	20230802	092300	41740260	4130	4130	4130	4130	0
618	20230802	092200	41740260	4130	4130	4130	4130	0
619	20230802	092100	41740260	4130	4130	4130	4130	0
620	20230802	092000	41740260	4130	4130	4130	4130	1
621	20230802	091900	41736130	4120	4120	4120	4120	70
622	20230802	091800	41447730	4130	4130	4130	4130	1
623	20230802	091700	41443600	4130	4130	4130	4130	24
624	20230802	091600	41344480	4130	4130	4130	4130	100
625	20230802	091500	40931480	4150	4150	4150	4150	66
626	20230802	091400	40657580	4145	4110	4145	4110	1809
627	20230802	091300	33194780	4110	4100	4110	4100	3576
628	20230802	091200	18513125	4100	4095	4100	4095	235
629	20230802	091100	17549680	4060	4060	4060	4060	0
630	20230802	091000	17549680	4060	4105	4105	4060	4260
631	20230802	090900	73375	4105	4105	4105	4105	0
632	20230802	090800	73375	4105	4105	4105	4105	1
633	20230802	090700	69270	4065	4065	4065	4065	14
634	20230802	090600	12360	4110	4110	4110	4110	0
635	20230802	090500	12360	4110	4110	4110	4110	1
636	20230802	090400	8250	4125	4125	4125	4125	0
637	20230802	090300	8250	4125	4125	4125	4125	0
638	20230802	090200	8250	4125	4125	4125	4125	0
639	20230802	090100	8250	4125	4125	4125	4125	0
640	20230802	090000	8250	4125	4125	4125	4125	2