KissMeData/215100/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201700	908510010	4645	4645	4645	4645	922
3	20230802	201600	908510010	4645	4645	4645	4645	0
4	20230802	201500	908510010	4645	4645	4645	4645	0
5	20230802	201400	908510010	4645	4645	4645	4645	0
6	20230802	201300	908510010	4645	4645	4645	4645	0
7	20230802	201200	908510010	4645	4645	4645	4645	0
8	20230802	201100	908510010	4645	4645	4645	4645	0
9	20230802	201000	908510010	4645	4645	4645	4645	0
10	20230802	200900	908510010	4645	4645	4645	4645	0
11	20230802	200800	908510010	4645	4645	4645	4645	0
12	20230802	200700	908510010	4645	4645	4645	4645	0
13	20230802	200600	908510010	4645	4645	4645	4645	0
14	20230802	200500	908510010	4645	4645	4645	4645	0
15	20230802	200400	908510010	4645	4645	4645	4645	0
16	20230802	200300	908510010	4645	4645	4645	4645	0
17	20230802	200200	908510010	4645	4645	4645	4645	0
18	20230802	200100	908510010	4645	4645	4645	4645	0
19	20230802	200000	908510010	4645	4645	4645	4645	0
20	20230802	195900	908510010	4645	4645	4645	4645	0
21	20230802	195800	908510010	4645	4645	4645	4645	0
22	20230802	195700	908510010	4645	4645	4645	4645	0
23	20230802	195600	908510010	4645	4645	4645	4645	0
24	20230802	195500	908510010	4645	4645	4645	4645	0
25	20230802	195400	908510010	4645	4645	4645	4645	0
26	20230802	195300	908510010	4645	4645	4645	4645	0
27	20230802	195200	908510010	4645	4645	4645	4645	0
28	20230802	195100	908510010	4645	4645	4645	4645	0
29	20230802	195000	908510010	4645	4645	4645	4645	0
30	20230802	194900	908510010	4645	4645	4645	4645	0
31	20230802	194800	908510010	4645	4645	4645	4645	0
32	20230802	194700	908510010	4645	4645	4645	4645	922
33	20230802	194600	908510010	4645	4645	4645	4645	0
34	20230802	194500	908510010	4645	4645	4645	4645	0
35	20230802	194400	908510010	4645	4645	4645	4645	0
36	20230802	194300	908510010	4645	4645	4645	4645	0
37	20230802	194200	908510010	4645	4645	4645	4645	0
38	20230802	194100	908510010	4645	4645	4645	4645	0
39	20230802	194000	908510010	4645	4645	4645	4645	0
40	20230802	193900	908510010	4645	4645	4645	4645	0
41	20230802	193800	908510010	4645	4645	4645	4645	0
42	20230802	193700	908510010	4645	4645	4645	4645	0
43	20230802	193600	908510010	4645	4645	4645	4645	0
44	20230802	193500	908510010	4645	4645	4645	4645	0
45	20230802	193400	908510010	4645	4645	4645	4645	0
46	20230802	193300	908510010	4645	4645	4645	4645	0
47	20230802	193200	908510010	4645	4645	4645	4645	0
48	20230802	193100	908510010	4645	4645	4645	4645	0
49	20230802	193000	908510010	4645	4645	4645	4645	0
50	20230802	192900	908510010	4645	4645	4645	4645	0
51	20230802	192800	908510010	4645	4645	4645	4645	0
52	20230802	192700	908510010	4645	4645	4645	4645	0
53	20230802	192600	908510010	4645	4645	4645	4645	0
54	20230802	192500	908510010	4645	4645	4645	4645	0
55	20230802	192400	908510010	4645	4645	4645	4645	0
56	20230802	192300	908510010	4645	4645	4645	4645	0
57	20230802	192200	908510010	4645	4645	4645	4645	0
58	20230802	192100	908510010	4645	4645	4645	4645	0
59	20230802	192000	908510010	4645	4645	4645	4645	0
60	20230802	191900	908510010	4645	4645	4645	4645	0
61	20230802	191800	908510010	4645	4645	4645	4645	0
62	20230802	191700	908510010	4645	4645	4645	4645	922
63	20230802	191600	908510010	4645	4645	4645	4645	0
64	20230802	191500	908510010	4645	4645	4645	4645	0
65	20230802	191400	908510010	4645	4645	4645	4645	0
66	20230802	191300	908510010	4645	4645	4645	4645	0
67	20230802	191200	908510010	4645	4645	4645	4645	0
68	20230802	191100	908510010	4645	4645	4645	4645	0
69	20230802	191000	908510010	4645	4645	4645	4645	0
70	20230802	190900	908510010	4645	4645	4645	4645	0
71	20230802	190800	908510010	4645	4645	4645	4645	0
72	20230802	190700	908510010	4645	4645	4645	4645	0
73	20230802	190600	908510010	4645	4645	4645	4645	0
74	20230802	190500	908510010	4645	4645	4645	4645	0
75	20230802	190400	908510010	4645	4645	4645	4645	0
76	20230802	190300	908510010	4645	4645	4645	4645	0
77	20230802	190200	908510010	4645	4645	4645	4645	0
78	20230802	190100	908510010	4645	4645	4645	4645	0
79	20230802	190000	908510010	4645	4645	4645	4645	0
80	20230802	185900	908510010	4645	4645	4645	4645	0
81	20230802	185800	908510010	4645	4645	4645	4645	0
82	20230802	185700	908510010	4645	4645	4645	4645	0
83	20230802	185600	908510010	4645	4645	4645	4645	0
84	20230802	185500	908510010	4645	4645	4645	4645	0
85	20230802	185400	908510010	4645	4645	4645	4645	0
86	20230802	185300	908510010	4645	4645	4645	4645	0
87	20230802	185200	908510010	4645	4645	4645	4645	0
88	20230802	185100	908510010	4645	4645	4645	4645	0
89	20230802	185000	908510010	4645	4645	4645	4645	0
90	20230802	184900	908510010	4645	4645	4645	4645	0
91	20230802	184800	908510010	4645	4645	4645	4645	0
92	20230802	184700	908510010	4645	4645	4645	4645	922
93	20230802	184600	908510010	4645	4645	4645	4645	0
94	20230802	184500	908510010	4645	4645	4645	4645	0
95	20230802	184400	908510010	4645	4645	4645	4645	0
96	20230802	184300	908510010	4645	4645	4645	4645	0
97	20230802	184200	908510010	4645	4645	4645	4645	0
98	20230802	184100	908510010	4645	4645	4645	4645	0
99	20230802	184000	908510010	4645	4645	4645	4645	0
100	20230802	183900	908510010	4645	4645	4645	4645	0
101	20230802	183800	908510010	4645	4645	4645	4645	0
102	20230802	183700	908510010	4645	4645	4645	4645	0
103	20230802	183600	908510010	4645	4645	4645	4645	0
104	20230802	183500	908510010	4645	4645	4645	4645	0
105	20230802	183400	908510010	4645	4645	4645	4645	0
106	20230802	183300	908510010	4645	4645	4645	4645	0
107	20230802	183200	908510010	4645	4645	4645	4645	0
108	20230802	183100	908510010	4645	4645	4645	4645	0
109	20230802	183000	908510010	4645	4645	4645	4645	0
110	20230802	182900	908510010	4645	4645	4645	4645	0
111	20230802	182800	908510010	4645	4645	4645	4645	0
112	20230802	182700	908510010	4645	4645	4645	4645	0
113	20230802	182600	908510010	4645	4645	4645	4645	0
114	20230802	182500	908510010	4645	4645	4645	4645	0
115	20230802	182400	908510010	4645	4645	4645	4645	0
116	20230802	182300	908510010	4645	4645	4645	4645	0
117	20230802	182200	908510010	4645	4645	4645	4645	0
118	20230802	182100	908510010	4645	4645	4645	4645	0
119	20230802	182000	908510010	4645	4645	4645	4645	0
120	20230802	181900	908510010	4645	4645	4645	4645	0
121	20230802	181800	908510010	4645	4645	4645	4645	0
122	20230802	181700	908510010	4645	4645	4645	4645	922
123	20230802	181600	908510010	4645	4645	4645	4645	0
124	20230802	181500	908510010	4645	4645	4645	4645	0
125	20230802	181400	908510010	4645	4645	4645	4645	0
126	20230802	181300	908510010	4645	4645	4645	4645	0
127	20230802	181200	908510010	4645	4645	4645	4645	0
128	20230802	181100	908510010	4645	4645	4645	4645	0
129	20230802	181000	908510010	4645	4645	4645	4645	0
130	20230802	180900	908510010	4645	4645	4645	4645	0
131	20230802	180800	908510010	4645	4645	4645	4645	0
132	20230802	180700	908510010	4645	4645	4645	4645	0
133	20230802	180600	908510010	4645	4645	4645	4645	0
134	20230802	180500	908510010	4645	4645	4645	4645	0
135	20230802	180400	908510010	4645	4645	4645	4645	0
136	20230802	180300	908510010	4645	4645	4645	4645	0
137	20230802	180200	908510010	4645	4645	4645	4645	0
138	20230802	180100	908510010	4645	4645	4645	4645	0
139	20230802	180000	908510010	4645	4645	4645	4645	0
140	20230802	175900	908510010	4645	4645	4645	4645	0
141	20230802	175800	908510010	4645	4645	4645	4645	0
142	20230802	175700	908510010	4645	4645	4645	4645	0
143	20230802	175600	908510010	4645	4645	4645	4645	0
144	20230802	175500	908510010	4645	4645	4645	4645	0
145	20230802	175400	908510010	4645	4645	4645	4645	0
146	20230802	175300	908510010	4645	4645	4645	4645	0
147	20230802	175200	908510010	4645	4645	4645	4645	0
148	20230802	175100	908510010	4645	4645	4645	4645	0
149	20230802	175000	908510010	4645	4645	4645	4645	0
150	20230802	174900	908510010	4645	4645	4645	4645	0
151	20230802	174800	908510010	4645	4645	4645	4645	0
152	20230802	174700	908510010	4645	4645	4645	4645	922
153	20230802	174600	908510010	4645	4645	4645	4645	0
154	20230802	174500	908510010	4645	4645	4645	4645	0
155	20230802	174400	908510010	4645	4645	4645	4645	0
156	20230802	174300	908510010	4645	4645	4645	4645	0
157	20230802	174200	908510010	4645	4645	4645	4645	0
158	20230802	174100	908510010	4645	4645	4645	4645	0
159	20230802	174000	908510010	4645	4645	4645	4645	0
160	20230802	173900	908510010	4645	4645	4645	4645	0
161	20230802	173800	908510010	4645	4645	4645	4645	0
162	20230802	173700	908510010	4645	4645	4645	4645	0
163	20230802	173600	908510010	4645	4645	4645	4645	0
164	20230802	173500	908510010	4645	4645	4645	4645	0
165	20230802	173400	908510010	4645	4645	4645	4645	0
166	20230802	173300	908510010	4645	4645	4645	4645	0
167	20230802	173200	908510010	4645	4645	4645	4645	0
168	20230802	173100	908510010	4645	4645	4645	4645	0
169	20230802	173000	908510010	4645	4645	4645	4645	0
170	20230802	172900	908510010	4645	4645	4645	4645	0
171	20230802	172800	908510010	4645	4645	4645	4645	0
172	20230802	172700	908510010	4645	4645	4645	4645	0
173	20230802	172600	908510010	4645	4645	4645	4645	0
174	20230802	172500	908510010	4645	4645	4645	4645	0
175	20230802	172400	908510010	4645	4645	4645	4645	0
176	20230802	172300	908510010	4645	4645	4645	4645	0
177	20230802	172200	908510010	4645	4645	4645	4645	0
178	20230802	172100	908510010	4645	4645	4645	4645	0
179	20230802	172000	908510010	4645	4645	4645	4645	0
180	20230802	171900	908510010	4645	4645	4645	4645	0
181	20230802	171800	908510010	4645	4645	4645	4645	0
182	20230802	171700	908510010	4645	4645	4645	4645	922
183	20230802	171600	908510010	4645	4645	4645	4645	0
184	20230802	171500	908510010	4645	4645	4645	4645	0
185	20230802	171400	908510010	4645	4645	4645	4645	0
186	20230802	171300	908510010	4645	4645	4645	4645	0
187	20230802	171200	908510010	4645	4645	4645	4645	0
188	20230802	171100	908510010	4645	4645	4645	4645	0
189	20230802	171000	908510010	4645	4645	4645	4645	0
190	20230802	170900	908510010	4645	4645	4645	4645	0
191	20230802	170800	908510010	4645	4645	4645	4645	0
192	20230802	170700	908510010	4645	4645	4645	4645	0
193	20230802	170600	908510010	4645	4645	4645	4645	0
194	20230802	170500	908510010	4645	4645	4645	4645	0
195	20230802	170400	908510010	4645	4645	4645	4645	0
196	20230802	170300	908510010	4645	4645	4645	4645	0
197	20230802	170200	908510010	4645	4645	4645	4645	0
198	20230802	170100	908510010	4645	4645	4645	4645	0
199	20230802	170000	908510010	4645	4645	4645	4645	0
200	20230802	165900	908510010	4645	4645	4645	4645	0
201	20230802	165800	908510010	4645	4645	4645	4645	0
202	20230802	165700	908510010	4645	4645	4645	4645	0
203	20230802	165600	908510010	4645	4645	4645	4645	0
204	20230802	165500	908510010	4645	4645	4645	4645	0
205	20230802	165400	908510010	4645	4645	4645	4645	0
206	20230802	165300	908510010	4645	4645	4645	4645	0
207	20230802	165200	908510010	4645	4645	4645	4645	0
208	20230802	165100	908510010	4645	4645	4645	4645	0
209	20230802	165000	908510010	4645	4645	4645	4645	0
210	20230802	164900	908510010	4645	4645	4645	4645	0
211	20230802	164800	908510010	4645	4645	4645	4645	0
212	20230802	164700	908510010	4645	4645	4645	4645	922
213	20230802	164600	908510010	4645	4645	4645	4645	0
214	20230802	164500	908510010	4645	4645	4645	4645	0
215	20230802	164400	908510010	4645	4645	4645	4645	0
216	20230802	164300	908510010	4645	4645	4645	4645	0
217	20230802	164200	908510010	4645	4645	4645	4645	0
218	20230802	164100	908510010	4645	4645	4645	4645	0
219	20230802	164000	908510010	4645	4645	4645	4645	0
220	20230802	163900	908510010	4645	4645	4645	4645	0
221	20230802	163800	908510010	4645	4645	4645	4645	0
222	20230802	163700	908510010	4645	4645	4645	4645	0
223	20230802	163600	908510010	4645	4645	4645	4645	0
224	20230802	163500	908510010	4645	4645	4645	4645	0
225	20230802	163400	908510010	4645	4645	4645	4645	0
226	20230802	163300	908510010	4645	4645	4645	4645	0
227	20230802	163200	908510010	4645	4645	4645	4645	0
228	20230802	163100	908510010	4645	4645	4645	4645	0
229	20230802	163000	908510010	4645	4645	4645	4645	0
230	20230802	162900	908510010	4645	4645	4645	4645	0
231	20230802	162800	908510010	4645	4645	4645	4645	0
232	20230802	162700	908510010	4645	4645	4645	4645	0
233	20230802	162600	908510010	4645	4645	4645	4645	0
234	20230802	162500	908510010	4645	4645	4645	4645	0
235	20230802	162400	908510010	4645	4645	4645	4645	0
236	20230802	162300	908510010	4645	4645	4645	4645	0
237	20230802	162200	908510010	4645	4645	4645	4645	0
238	20230802	162100	908510010	4645	4645	4645	4645	0
239	20230802	162000	908510010	4645	4645	4645	4645	0
240	20230802	161900	908510010	4645	4645	4645	4645	0
241	20230802	161800	908510010	4645	4645	4645	4645	0
242	20230802	161700	908510010	4645	4645	4645	4645	922
243	20230802	161600	908510010	4645	4645	4645	4645	0
244	20230802	161500	908510010	4645	4645	4645	4645	0
245	20230802	161400	908510010	4645	4645	4645	4645	0
246	20230802	161300	908510010	4645	4645	4645	4645	0
247	20230802	161200	908510010	4645	4645	4645	4645	0
248	20230802	161100	908510010	4645	4645	4645	4645	0
249	20230802	161000	908510010	4645	4645	4645	4645	0
250	20230802	160900	908510010	4645	4645	4645	4645	0
251	20230802	160800	908510010	4645	4645	4645	4645	0
252	20230802	160700	908510010	4645	4645	4645	4645	0
253	20230802	160600	908510010	4645	4645	4645	4645	0
254	20230802	160500	908510010	4645	4645	4645	4645	0
255	20230802	160400	908510010	4645	4645	4645	4645	0
256	20230802	160300	908510010	4645	4645	4645	4645	0
257	20230802	160200	908510010	4645	4645	4645	4645	0
258	20230802	160100	908510010	4645	4645	4645	4645	0
259	20230802	160000	908510010	4645	4645	4645	4645	0
260	20230802	155900	908510010	4645	4645	4645	4645	0
261	20230802	155800	908510010	4645	4645	4645	4645	0
262	20230802	155700	908510010	4645	4645	4645	4645	0
263	20230802	155600	908510010	4645	4645	4645	4645	0
264	20230802	155500	908510010	4645	4645	4645	4645	0
265	20230802	155400	908510010	4645	4645	4645	4645	0
266	20230802	155300	908510010	4645	4645	4645	4645	0
267	20230802	155200	908510010	4645	4645	4645	4645	0
268	20230802	155100	908510010	4645	4645	4645	4645	0
269	20230802	155000	908510010	4645	4645	4645	4645	0
270	20230802	154900	908510010	4645	4645	4645	4645	0
271	20230802	154800	908510010	4645	4645	4645	4645	0
272	20230802	154700	908510010	4645	4645	4645	4645	922
273	20230802	154600	908510010	4645	4645	4645	4645	0
274	20230802	154500	908510010	4645	4645	4645	4645	0
275	20230802	154400	908510010	4645	4645	4645	4645	0
276	20230802	154300	908510010	4645	4645	4645	4645	0
277	20230802	154200	908510010	4645	4645	4645	4645	0
278	20230802	154100	908510010	4645	4645	4645	4645	0
279	20230802	154000	908510010	4645	4645	4645	4645	0
280	20230802	153900	908510010	4645	4645	4645	4645	0
281	20230802	153800	908510010	4645	4645	4645	4645	0
282	20230802	153700	908510010	4645	4645	4645	4645	0
283	20230802	153600	908510010	4645	4645	4645	4645	0
284	20230802	153500	908510010	4645	4645	4645	4645	0
285	20230802	153400	908510010	4645	4645	4645	4645	0
286	20230802	153300	908510010	4645	4645	4645	4645	0
287	20230802	153200	908510010	4645	4645	4645	4645	0
288	20230802	153100	908510010	4645	4645	4645	4645	0
289	20230802	153000	908510010	4645	4645	4645	4645	922
290	20230802	152900	904227320	4645	4645	4645	4645	0
291	20230802	152800	904227320	4645	4645	4645	4645	0
292	20230802	152700	904227320	4645	4645	4645	4645	0
293	20230802	152600	904227320	4645	4645	4645	4645	0
294	20230802	152500	904227320	4645	4645	4645	4645	0
295	20230802	152400	904227320	4645	4645	4645	4645	0
296	20230802	152300	904227320	4645	4645	4645	4645	0
297	20230802	152200	904227320	4645	4645	4645	4645	0
298	20230802	152100	904227320	4645	4645	4645	4645	0
299	20230802	152000	904227320	4645	4645	4645	4645	0
300	20230802	151900	904227320	4645	4645	4645	4645	0
301	20230802	151800	904227320	4645	4655	4655	4645	52
302	20230802	151700	903985655	4655	4650	4655	4650	619
303	20230802	151600	901105065	4650	4650	4660	4650	403
304	20230802	151500	899231085	4660	4660	4660	4660	102
305	20230802	151400	898755765	4660	4660	4660	4660	100
306	20230802	151300	898289765	4660	4655	4665	4655	110
307	20230802	151200	897777165	4655	4655	4655	4655	0
308	20230802	151100	897777165	4655	4665	4665	4650	161
309	20230802	151000	897028400	4650	4650	4650	4650	109
310	20230802	150900	896521550	4665	4650	4665	4650	121
311	20230802	150800	895958585	4650	4650	4650	4650	0
312	20230802	150700	895958585	4650	4650	4650	4650	0
313	20230802	150600	895958585	4650	4650	4650	4650	0
314	20230802	150500	895958585	4650	4650	4650	4650	0
315	20230802	150400	895958585	4650	4650	4650	4650	60
316	20230802	150300	895679585	4650	4650	4650	4650	502
317	20230802	150200	893345285	4665	4665	4665	4665	1
318	20230802	150100	893340620	4650	4650	4650	4650	302
319	20230802	150000	891936320	4650	4655	4655	4650	107
320	20230802	145900	891438760	4655	4655	4655	4655	23
321	20230802	145800	891331695	4655	4655	4655	4655	0
322	20230802	145700	891331695	4655	4655	4655	4655	80
323	20230802	145600	890959295	4655	4655	4655	4655	238
324	20230802	145500	889851405	4655	4655	4655	4655	343
325	20230802	145400	888254740	4655	4655	4655	4655	0
326	20230802	145300	888254740	4655	4655	4655	4655	0
327	20230802	145200	888254740	4655	4655	4655	4655	29
328	20230802	145100	888119745	4655	4650	4655	4650	70
329	20230802	145000	887793950	4650	4650	4650	4650	1
330	20230802	144900	887789300	4650	4650	4650	4650	0
331	20230802	144800	887789300	4650	4650	4650	4650	54
332	20230802	144700	887538200	4655	4655	4655	4655	278
333	20230802	144600	886244110	4665	4665	4665	4665	22
334	20230802	144500	886141480	4670	4670	4670	4670	53
335	20230802	144400	885893970	4670	4670	4670	4670	100
336	20230802	144300	885426970	4670	4670	4670	4670	0
337	20230802	144200	885426970	4670	4670	4670	4670	2
338	20230802	144100	885417630	4655	4655	4655	4655	0
339	20230802	144000	885417630	4655	4655	4655	4655	0
340	20230802	143900	885417630	4655	4655	4655	4655	0
341	20230802	143800	885417630	4655	4655	4655	4655	0
342	20230802	143700	885417630	4655	4655	4655	4655	0
343	20230802	143600	885417630	4655	4655	4655	4655	0
344	20230802	143500	885417630	4655	4655	4655	4655	0
345	20230802	143400	885417630	4655	4655	4655	4655	100
346	20230802	143300	884952130	4655	4655	4655	4655	0
347	20230802	143200	884952130	4655	4655	4655	4655	0
348	20230802	143100	884952130	4655	4655	4655	4655	17
349	20230802	143000	884872995	4650	4650	4650	4650	30
350	20230802	142900	884733495	4650	4650	4650	4650	65
351	20230802	142800	884431245	4650	4655	4655	4650	155
352	20230802	142700	883709905	4660	4660	4660	4660	2
353	20230802	142600	883700585	4660	4660	4660	4660	100
354	20230802	142500	883234585	4660	4650	4660	4650	329
355	20230802	142400	881704590	4650	4640	4650	4640	456
356	20230802	142300	879585420	4635	4640	4640	4635	881
357	20230802	142200	875497805	4630	4630	4630	4630	0
358	20230802	142100	875497805	4630	4630	4630	4630	0
359	20230802	142000	875497805	4630	4630	4630	4630	1050
360	20230802	141900	870636305	4625	4625	4625	4625	0
361	20230802	141800	870636305	4625	4625	4625	4625	10
362	20230802	141700	870590055	4625	4625	4625	4625	0
363	20230802	141600	870590055	4625	4625	4625	4625	0
364	20230802	141500	870590055	4625	4630	4630	4625	1488
365	20230802	141400	863700620	4650	4650	4650	4650	1
366	20230802	141300	863695970	4620	4620	4620	4620	0
367	20230802	141200	863695970	4620	4620	4620	4620	0
368	20230802	141100	863695970	4620	4620	4620	4620	0
369	20230802	141000	863695970	4620	4620	4620	4620	15
370	20230802	140900	863626670	4615	4615	4615	4615	1
371	20230802	140800	863622055	4615	4655	4655	4600	7316
372	20230802	140700	829814435	4655	4655	4655	4655	0
373	20230802	140600	829814435	4655	4655	4655	4655	0
374	20230802	140500	829814435	4655	4655	4655	4655	0
375	20230802	140400	829814435	4655	4655	4655	4655	0
376	20230802	140300	829814435	4655	4655	4655	4655	20
377	20230802	140200	829721335	4665	4665	4665	4665	20
378	20230802	140100	829628035	4670	4670	4670	4670	10
379	20230802	140000	829581335	4670	4650	4670	4640	204
380	20230802	135900	828634605	4640	4640	4640	4640	0
381	20230802	135800	828634605	4640	4640	4640	4640	0
382	20230802	135700	828634605	4640	4645	4645	4640	200
383	20230802	135600	827705735	4640	4640	4640	4640	0
384	20230802	135500	827705735	4640	4640	4640	4640	0
385	20230802	135400	827705735	4640	4640	4640	4640	4
386	20230802	135300	827687175	4655	4645	4665	4645	1197
387	20230802	135200	822115805	4645	4645	4645	4645	179
388	20230802	135100	821284350	4645	4640	4645	4640	72
389	20230802	135000	820949955	4640	4640	4640	4640	90
390	20230802	134900	820532355	4640	4640	4640	4640	12
391	20230802	134800	820476675	4645	4650	4650	4645	132
392	20230802	134700	819863430	4645	4645	4645	4645	106
393	20230802	134600	819371060	4645	4645	4645	4645	0
394	20230802	134500	819371060	4645	4645	4645	4645	10
395	20230802	134400	819324610	4650	4645	4650	4645	36
396	20230802	134300	819157380	4650	4650	4650	4650	16
397	20230802	134200	819082980	4655	4655	4655	4655	5
398	20230802	134100	819059705	4650	4650	4650	4640	217
399	20230802	134000	818051485	4650	4650	4650	4650	4
400	20230802	133900	818032885	4650	4650	4650	4650	37
401	20230802	133800	817860835	4650	4655	4655	4650	174
402	20230802	133700	817051730	4650	4655	4655	4650	631
403	20230802	133600	814115930	4655	4655	4660	4655	204
404	20230802	133500	813166225	4655	4655	4655	4655	0
405	20230802	133400	813166225	4655	4670	4670	4655	12
406	20230802	133300	813110350	4660	4665	4665	4660	473
407	20230802	133200	810905090	4665	4665	4665	4665	982
408	20230802	133100	806324060	4670	4670	4670	4670	50
409	20230802	133000	806090560	4670	4670	4670	4670	10
410	20230802	132900	806043860	4670	4670	4670	4665	1034
411	20230802	132800	801217660	4670	4670	4670	4670	45
412	20230802	132700	801007510	4670	4670	4680	4670	485
413	20230802	132600	798741550	4670	4675	4675	4670	476
414	20230802	132500	796518130	4670	4670	4670	4670	68
415	20230802	132400	796200570	4675	4675	4680	4670	33
416	20230802	132300	796046435	4675	4675	4675	4675	0
417	20230802	132200	796046435	4675	4680	4680	4675	460
418	20230802	132100	793895290	4680	4680	4680	4680	1088
419	20230802	132000	788803450	4685	4685	4685	4685	1074
420	20230802	131900	783771760	4690	4690	4690	4690	3
421	20230802	131800	783757690	4690	4690	4690	4690	0
422	20230802	131700	783757690	4690	4690	4690	4690	0
423	20230802	131600	783757690	4690	4690	4690	4690	1
424	20230802	131500	783753000	4690	4685	4690	4685	16
425	20230802	131400	783677985	4685	4685	4685	4685	0
426	20230802	131300	783677985	4685	4685	4685	4685	31
427	20230802	131200	783532750	4690	4690	4690	4690	879
428	20230802	131100	779410240	4690	4690	4690	4690	0
429	20230802	131000	779410240	4690	4690	4690	4690	91
430	20230802	130900	778983450	4690	4690	4690	4690	221
431	20230802	130800	777946960	4690	4695	4695	4690	378
432	20230802	130700	776172315	4700	4700	4700	4700	5
433	20230802	130600	776148815	4695	4695	4695	4695	139
434	20230802	130500	775496210	4695	4695	4695	4695	0
435	20230802	130400	775496210	4695	4695	4695	4695	197
436	20230802	130300	774571295	4695	4695	4695	4695	10
437	20230802	130200	774524345	4695	4695	4695	4695	9
438	20230802	130100	774482090	4695	4695	4695	4695	0
439	20230802	130000	774482090	4695	4695	4695	4695	410
440	20230802	125900	772557140	4695	4695	4695	4695	0
441	20230802	125800	772557140	4695	4695	4695	4695	0
442	20230802	125700	772557140	4695	4695	4695	4695	0
443	20230802	125600	772557140	4695	4695	4695	4695	0
444	20230802	125500	772557140	4695	4695	4695	4695	276
445	20230802	125400	771261320	4705	4705	4710	4705	51
446	20230802	125300	771021120	4695	4695	4695	4695	0
447	20230802	125200	771021120	4695	4710	4710	4695	31
448	20230802	125100	770875470	4710	4710	4710	4710	0
449	20230802	125000	770875470	4710	4710	4710	4710	1
450	20230802	124900	770870760	4700	4700	4700	4700	30
451	20230802	124800	770729760	4700	4700	4700	4700	1
452	20230802	124700	770725060	4705	4705	4705	4705	9
453	20230802	124600	770682715	4705	4705	4705	4705	4
454	20230802	124500	770663895	4715	4715	4715	4715	0
455	20230802	124400	770663895	4715	4705	4715	4705	11
456	20230802	124300	770612040	4710	4715	4715	4710	20
457	20230802	124200	770517790	4710	4710	4710	4710	0
458	20230802	124100	770517790	4710	4710	4710	4710	0
459	20230802	124000	770517790	4710	4710	4710	4710	948
460	20230802	123900	766052710	4710	4710	4710	4710	15
461	20230802	123800	765982060	4710	4710	4710	4710	0
462	20230802	123700	765982060	4710	4710	4710	4710	552
463	20230802	123600	763382140	4710	4710	4710	4710	0
464	20230802	123500	763382140	4710	4710	4710	4710	19
465	20230802	123400	763292650	4710	4710	4710	4710	0
466	20230802	123300	763292650	4710	4710	4710	4710	20
467	20230802	123200	763198450	4710	4710	4710	4710	669
468	20230802	123100	760047460	4710	4710	4710	4710	21
469	20230802	123000	759948550	4710	4710	4710	4690	10
470	20230802	122900	759901530	4685	4700	4700	4685	208
471	20230802	122800	758924110	4700	4700	4700	4700	451
472	20230802	122700	756804410	4695	4695	4695	4695	1
473	20230802	122600	756799715	4695	4695	4695	4695	0
474	20230802	122500	756799715	4695	4695	4695	4695	208
475	20230802	122400	755823155	4695	4695	4695	4695	0
476	20230802	122300	755823155	4695	4700	4700	4695	34
477	20230802	122200	755663505	4700	4680	4700	4680	214
478	20230802	122100	754661865	4670	4680	4680	4670	293
479	20230802	122000	753293140	4680	4680	4680	4680	214
480	20230802	121900	752291620	4680	4675	4680	4675	88
481	20230802	121800	751880215	4675	4675	4675	4675	20
482	20230802	121700	751786715	4675	4680	4680	4675	95
483	20230802	121600	751342340	4680	4680	4680	4680	11
484	20230802	121500	751290860	4670	4670	4670	4665	294
485	20230802	121400	749918340	4670	4670	4670	4670	6
486	20230802	121300	749890320	4675	4680	4680	4675	301
487	20230802	121200	748482145	4680	4685	4685	4680	519
488	20230802	121100	746051735	4685	4690	4690	4685	139
489	20230802	121000	745400235	4695	4695	4695	4695	10
490	20230802	120900	745353285	4695	4705	4715	4690	596
491	20230802	120800	742554510	4705	4705	4705	4705	0
492	20230802	120700	742554510	4705	4705	4725	4705	560
493	20230802	120600	739912645	4695	4695	4695	4695	0
494	20230802	120500	739912645	4695	4705	4705	4695	902
495	20230802	120400	735669490	4705	4680	4705	4680	560
496	20230802	120300	733039835	4680	4675	4680	4670	155
497	20230802	120200	732315110	4675	4655	4675	4655	1185
498	20230802	120100	726785760	4655	4660	4660	4655	761
499	20230802	120000	723242925	4665	4660	4665	4660	9
500	20230802	115900	723200945	4665	4665	4665	4655	42
501	20230802	115800	723005360	4660	4665	4665	4660	25
502	20230802	115700	722888835	4665	4660	4665	4660	52
503	20230802	115600	722646430	4655	4655	4655	4655	2
504	20230802	115500	722637120	4650	4650	4650	4650	1171
505	20230802	115400	717191970	4635	4635	4635	4635	1000
506	20230802	115300	712556970	4630	4635	4640	4630	579
507	20230802	115200	709871665	4635	4640	4640	4635	368
508	20230802	115100	708165910	4640	4645	4645	4640	564
509	20230802	115000	705548775	4650	4660	4660	4650	751
510	20230802	114900	702053345	4665	4665	4665	4665	0
511	20230802	114800	702053345	4665	4665	4665	4665	26
512	20230802	114700	701932055	4665	4665	4665	4665	0
513	20230802	114600	701932055	4665	4665	4665	4665	0
514	20230802	114500	701932055	4665	4665	4665	4665	107
515	20230802	114400	701432900	4665	4665	4665	4665	4
516	20230802	114300	701414240	4660	4660	4660	4660	0
517	20230802	114200	701414240	4660	4660	4660	4660	218
518	20230802	114100	700398360	4660	4660	4660	4660	260
519	20230802	114000	699186760	4660	4675	4675	4660	2067
520	20230802	113900	689532130	4680	4680	4680	4680	1952
521	20230802	113800	680396770	4680	4680	4680	4680	0
522	20230802	113700	680396770	4680	4680	4680	4680	250
523	20230802	113600	679226770	4680	4680	4680	4680	384
524	20230802	113500	677429650	4680	4680	4680	4680	0
525	20230802	113400	677429650	4680	4680	4680	4680	10
526	20230802	113300	677382850	4680	4690	4690	4680	1222
527	20230802	113200	671657190	4705	4705	4705	4705	8
528	20230802	113100	671619550	4705	4705	4705	4690	552
529	20230802	113000	669029890	4690	4690	4690	4690	20
530	20230802	112900	668936090	4690	4685	4690	4685	1808
531	20230802	112800	660461545	4685	4690	4690	4685	1002
532	20230802	112700	655762415	4685	4690	4690	4685	56
533	20230802	112600	655499800	4690	4690	4690	4690	0
534	20230802	112500	655499800	4690	4690	4690	4690	100
535	20230802	112400	655030800	4690	4690	4690	4685	122
536	20230802	112300	654458895	4685	4685	4685	4685	0
537	20230802	112200	654458895	4685	4710	4710	4685	3399
538	20230802	112100	638503220	4710	4710	4710	4710	90
539	20230802	112000	638079320	4710	4715	4715	4710	436
540	20230802	111900	636023655	4715	4715	4715	4715	0
541	20230802	111800	636023655	4715	4720	4720	4715	161
542	20230802	111700	635264535	4730	4735	4735	4730	2934
543	20230802	111600	621372050	4740	4740	4740	4740	113
544	20230802	111500	620836430	4735	4740	4740	4735	64
545	20230802	111400	620533135	4740	4735	4740	4735	650
546	20230802	111300	617454345	4735	4735	4735	4735	674
547	20230802	111200	614262955	4735	4735	4735	4735	667
548	20230802	111100	611104710	4735	4735	4735	4735	0
549	20230802	111000	611104710	4735	4730	4735	4730	117
550	20230802	110900	610551215	4730	4735	4735	4730	145
551	20230802	110800	609865300	4735	4730	4740	4730	209
552	20230802	110700	608876170	4730	4735	4735	4730	22
553	20230802	110600	608772080	4730	4730	4730	4730	0
554	20230802	110500	608772080	4730	4730	4735	4730	820
555	20230802	110400	604891920	4730	4715	4730	4715	1931
556	20230802	110300	595764875	4715	4720	4720	4715	30
557	20230802	110200	595623375	4720	4720	4720	4720	69
558	20230802	110100	595297695	4720	4715	4720	4715	43
559	20230802	110000	595094835	4715	4710	4715	4710	163
560	20230802	105900	594327025	4710	4705	4710	4705	568
561	20230802	105800	591654365	4705	4710	4710	4705	954
562	20230802	105700	587162895	4710	4710	4710	4710	10
563	20230802	105600	587115795	4710	4710	4710	4710	0
564	20230802	105500	587115795	4710	4725	4725	4710	1176
565	20230802	105400	581572955	4730	4730	4730	4725	196
566	20230802	105300	580646480	4730	4730	4730	4730	101
567	20230802	105200	580168750	4735	4735	4735	4735	31
568	20230802	105100	580021965	4730	4710	4730	4710	1207
569	20230802	105000	574317745	4725	4710	4725	4705	1224
570	20230802	104900	568548830	4705	4715	4715	4705	888
571	20230802	104800	564364110	4715	4725	4725	4715	756
572	20230802	104700	560798325	4725	4725	4725	4725	166
573	20230802	104600	560013975	4725	4725	4725	4725	0
574	20230802	104500	560013975	4725	4725	4725	4725	7
575	20230802	104400	559980900	4730	4720	4730	4720	1322
576	20230802	104300	553739060	4725	4725	4740	4725	899
577	20230802	104200	549491255	4725	4725	4725	4725	20
578	20230802	104100	549396755	4725	4730	4735	4725	2647
579	20230802	104000	536881575	4730	4730	4730	4730	82
580	20230802	103900	536493715	4730	4730	4730	4730	210
581	20230802	103800	535500415	4735	4735	4735	4730	51
582	20230802	103700	535259080	4735	4735	4735	4735	0
583	20230802	103600	535259080	4735	4735	4735	4735	0
584	20230802	103500	535259080	4735	4735	4735	4735	2
585	20230802	103400	535249610	4735	4730	4735	4725	170
586	20230802	103300	534445630	4730	4730	4730	4730	274
587	20230802	103200	533149610	4730	4730	4730	4730	637
588	20230802	103100	530136600	4730	4725	4730	4725	230
589	20230802	103000	529049750	4725	4730	4730	4725	210
590	20230802	102900	528056500	4725	4725	4725	4725	100
591	20230802	102800	527584000	4730	4730	4730	4730	0
592	20230802	102700	527584000	4730	4730	4730	4730	0
593	20230802	102600	527584000	4730	4730	4730	4725	58
594	20230802	102500	527309910	4725	4725	4725	4725	85
595	20230802	102400	526908285	4725	4725	4730	4725	1555
596	20230802	102300	519560810	4725	4725	4725	4725	98
597	20230802	102200	519097760	4720	4725	4725	4720	35
598	20230802	102100	518932555	4725	4725	4725	4720	147
599	20230802	102000	518238405	4725	4725	4725	4725	0
600	20230802	101900	518238405	4725	4725	4725	4725	400
601	20230802	101800	516348405	4725	4725	4725	4725	30
602	20230802	101700	516206655	4730	4725	4730	4725	417
603	20230802	101600	514236290	4725	4725	4725	4725	3
604	20230802	101500	514222115	4725	4730	4730	4725	22
605	20230802	101400	514118155	4730	4730	4730	4730	3
606	20230802	101300	514103965	4730	4730	4730	4730	405
607	20230802	101200	512188315	4725	4725	4725	4725	40
608	20230802	101100	511999315	4730	4725	4730	4725	218
609	20230802	101000	510969250	4725	4725	4725	4725	120
610	20230802	100900	510402250	4720	4715	4720	4715	40
611	20230802	100800	510213475	4715	4715	4715	4715	1
612	20230802	100700	510208760	4710	4730	4730	4710	193
613	20230802	100600	509297450	4730	4710	4730	4710	535
614	20230802	100500	506769440	4730	4730	4730	4730	18
615	20230802	100400	506684300	4730	4705	4730	4705	31
616	20230802	100300	506537920	4705	4730	4730	4705	25
617	20230802	100200	506420170	4730	4720	4730	4705	128
618	20230802	100100	505817800	4730	4730	4730	4730	1
619	20230802	100000	505813070	4730	4710	4730	4700	266
620	20230802	095900	504561980	4745	4710	4745	4710	179
621	20230802	095800	503718155	4700	4730	4730	4690	4770
622	20230802	095700	481283670	4730	4725	4750	4725	76
623	20230802	095600	480923940	4720	4720	4720	4720	207
624	20230802	095500	479946900	4720	4750	4750	4720	331
625	20230802	095400	478374900	4750	4740	4750	4740	828
626	20230802	095300	474442340	4750	4740	4750	4740	1736
627	20230802	095200	466200070	4740	4715	4740	4715	10
628	20230802	095100	466152895	4700	4725	4745	4700	6985
629	20230802	095000	433262760	4730	4730	4730	4730	2
630	20230802	094900	433253300	4750	4725	4750	4725	35
631	20230802	094800	433087550	4725	4725	4725	4725	1046
632	20230802	094700	428145200	4725	4720	4725	4710	183
633	20230802	094600	427281315	4705	4725	4725	4705	220
634	20230802	094500	426245810	4705	4705	4710	4705	468
635	20230802	094400	424041810	4705	4710	4710	4705	30
636	20230802	094300	423900650	4710	4705	4710	4700	1242
637	20230802	094200	418055495	4705	4705	4705	4700	1668
638	20230802	094100	410207825	4700	4725	4725	4700	807
639	20230802	094000	406408730	4720	4755	4755	4720	9440
640	20230802	093900	361577135	4760	4770	4770	4760	44
641	20230802	093800	361367355	4760	4760	4770	4760	1135
642	20230802	093700	355964335	4760	4770	4770	4760	1009
643	20230802	093600	351161385	4770	4770	4770	4760	342
644	20230802	093500	349532545	4765	4760	4765	4760	229
645	20230802	093400	348441445	4760	4770	4770	4760	2957
646	20230802	093300	334357700	4765	4800	4800	4765	1102
647	20230802	093200	329102040	4805	4820	4820	4765	4267
648	20230802	093100	308621780	4820	4810	4820	4810	2270
649	20230802	093000	297692120	4810	4805	4815	4800	3951
650	20230802	092900	278691645	4800	4800	4810	4800	5530
651	20230802	092800	252141625	4800	4785	4800	4780	2092
652	20230802	092700	242112665	4785	4780	4785	4770	2463
653	20230802	092600	230346940	4770	4780	4790	4770	4931
654	20230802	092500	206815550	4770	4770	4775	4770	193
655	20230802	092400	205894925	4770	4780	4780	4770	1084
656	20230802	092300	200714565	4780	4770	4780	4765	1208
657	20230802	092200	194946950	4770	4780	4780	4770	6
658	20230802	092100	194918320	4780	4760	4780	4760	1701
659	20230802	092000	186805805	4755	4755	4760	4755	1332
660	20230802	091900	180471810	4755	4755	4765	4755	368
661	20230802	091800	178721460	4765	4765	4765	4755	531
662	20230802	091700	176193325	4765	4780	4780	4765	618
663	20230802	091600	173245305	4780	4790	4790	4765	1103
664	20230802	091500	167980835	4780	4770	4780	4770	1023
665	20230802	091400	163096055	4770	4810	4815	4770	1174
666	20230802	091300	157478515	4810	4825	4830	4785	6984
667	20230802	091200	123982065	4815	4815	4830	4810	6906
668	20230802	091100	90687905	4815	4810	4820	4795	1713
669	20230802	091000	82448120	4795	4790	4810	4790	2488
670	20230802	090900	70506570	4790	4785	4795	4780	2105
671	20230802	090800	60421720	4780	4790	4790	4755	2645
672	20230802	090700	47779320	4790	4750	4790	4750	3152
673	20230802	090600	32745240	4750	4725	4750	4725	1416
674	20230802	090500	26037295	4720	4705	4730	4705	1369
675	20230802	090400	19575770	4705	4690	4705	4685	410
676	20230802	090300	17648145	4685	4660	4685	4660	178
677	20230802	090200	16815545	4660	4650	4660	4650	851
678	20230802	090100	12858035	4650	4670	4675	4650	945
679	20230802	090000	8456710	4675	4680	4680	4675	1807