KissMeData/261780/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	202800	384602985	4655	4655	4655	4655	508
3	20230802	202700	384602985	4655	4655	4655	4655	0
4	20230802	202600	384602985	4655	4655	4655	4655	0
5	20230802	202500	384602985	4655	4655	4655	4655	0
6	20230802	202400	384602985	4655	4655	4655	4655	0
7	20230802	202300	384602985	4655	4655	4655	4655	0
8	20230802	202200	384602985	4655	4655	4655	4655	0
9	20230802	202100	384602985	4655	4655	4655	4655	0
10	20230802	202000	384602985	4655	4655	4655	4655	0
11	20230802	201900	384602985	4655	4655	4655	4655	0
12	20230802	201800	384602985	4655	4655	4655	4655	0
13	20230802	201700	384602985	4655	4655	4655	4655	0
14	20230802	201600	384602985	4655	4655	4655	4655	0
15	20230802	201500	384602985	4655	4655	4655	4655	0
16	20230802	201400	384602985	4655	4655	4655	4655	0
17	20230802	201300	384602985	4655	4655	4655	4655	0
18	20230802	201200	384602985	4655	4655	4655	4655	0
19	20230802	201100	384602985	4655	4655	4655	4655	0
20	20230802	201000	384602985	4655	4655	4655	4655	0
21	20230802	200900	384602985	4655	4655	4655	4655	0
22	20230802	200800	384602985	4655	4655	4655	4655	0
23	20230802	200700	384602985	4655	4655	4655	4655	0
24	20230802	200600	384602985	4655	4655	4655	4655	0
25	20230802	200500	384602985	4655	4655	4655	4655	0
26	20230802	200400	384602985	4655	4655	4655	4655	0
27	20230802	200300	384602985	4655	4655	4655	4655	0
28	20230802	200200	384602985	4655	4655	4655	4655	0
29	20230802	200100	384602985	4655	4655	4655	4655	0
30	20230802	200000	384602985	4655	4655	4655	4655	0
31	20230802	195900	384602985	4655	4655	4655	4655	0
32	20230802	195800	384602985	4655	4655	4655	4655	508
33	20230802	195700	384602985	4655	4655	4655	4655	0
34	20230802	195600	384602985	4655	4655	4655	4655	0
35	20230802	195500	384602985	4655	4655	4655	4655	0
36	20230802	195400	384602985	4655	4655	4655	4655	0
37	20230802	195300	384602985	4655	4655	4655	4655	0
38	20230802	195200	384602985	4655	4655	4655	4655	0
39	20230802	195100	384602985	4655	4655	4655	4655	0
40	20230802	195000	384602985	4655	4655	4655	4655	0
41	20230802	194900	384602985	4655	4655	4655	4655	0
42	20230802	194800	384602985	4655	4655	4655	4655	0
43	20230802	194700	384602985	4655	4655	4655	4655	0
44	20230802	194600	384602985	4655	4655	4655	4655	0
45	20230802	194500	384602985	4655	4655	4655	4655	0
46	20230802	194400	384602985	4655	4655	4655	4655	0
47	20230802	194300	384602985	4655	4655	4655	4655	0
48	20230802	194200	384602985	4655	4655	4655	4655	0
49	20230802	194100	384602985	4655	4655	4655	4655	0
50	20230802	194000	384602985	4655	4655	4655	4655	0
51	20230802	193900	384602985	4655	4655	4655	4655	0
52	20230802	193800	384602985	4655	4655	4655	4655	0
53	20230802	193700	384602985	4655	4655	4655	4655	0
54	20230802	193600	384602985	4655	4655	4655	4655	0
55	20230802	193500	384602985	4655	4655	4655	4655	0
56	20230802	193400	384602985	4655	4655	4655	4655	0
57	20230802	193300	384602985	4655	4655	4655	4655	0
58	20230802	193200	384602985	4655	4655	4655	4655	0
59	20230802	193100	384602985	4655	4655	4655	4655	0
60	20230802	193000	384602985	4655	4655	4655	4655	0
61	20230802	192900	384602985	4655	4655	4655	4655	0
62	20230802	192800	384602985	4655	4655	4655	4655	508
63	20230802	192700	384602985	4655	4655	4655	4655	0
64	20230802	192600	384602985	4655	4655	4655	4655	0
65	20230802	192500	384602985	4655	4655	4655	4655	0
66	20230802	192400	384602985	4655	4655	4655	4655	0
67	20230802	192300	384602985	4655	4655	4655	4655	0
68	20230802	192200	384602985	4655	4655	4655	4655	0
69	20230802	192100	384602985	4655	4655	4655	4655	0
70	20230802	192000	384602985	4655	4655	4655	4655	0
71	20230802	191900	384602985	4655	4655	4655	4655	0
72	20230802	191800	384602985	4655	4655	4655	4655	0
73	20230802	191700	384602985	4655	4655	4655	4655	0
74	20230802	191600	384602985	4655	4655	4655	4655	0
75	20230802	191500	384602985	4655	4655	4655	4655	0
76	20230802	191400	384602985	4655	4655	4655	4655	0
77	20230802	191300	384602985	4655	4655	4655	4655	0
78	20230802	191200	384602985	4655	4655	4655	4655	0
79	20230802	191100	384602985	4655	4655	4655	4655	0
80	20230802	191000	384602985	4655	4655	4655	4655	0
81	20230802	190900	384602985	4655	4655	4655	4655	0
82	20230802	190800	384602985	4655	4655	4655	4655	0
83	20230802	190700	384602985	4655	4655	4655	4655	0
84	20230802	190600	384602985	4655	4655	4655	4655	0
85	20230802	190500	384602985	4655	4655	4655	4655	0
86	20230802	190400	384602985	4655	4655	4655	4655	0
87	20230802	190300	384602985	4655	4655	4655	4655	0
88	20230802	190200	384602985	4655	4655	4655	4655	0
89	20230802	190100	384602985	4655	4655	4655	4655	0
90	20230802	190000	384602985	4655	4655	4655	4655	0
91	20230802	185900	384602985	4655	4655	4655	4655	0
92	20230802	185800	384602985	4655	4655	4655	4655	508
93	20230802	185700	384602985	4655	4655	4655	4655	0
94	20230802	185600	384602985	4655	4655	4655	4655	0
95	20230802	185500	384602985	4655	4655	4655	4655	0
96	20230802	185400	384602985	4655	4655	4655	4655	0
97	20230802	185300	384602985	4655	4655	4655	4655	0
98	20230802	185200	384602985	4655	4655	4655	4655	0
99	20230802	185100	384602985	4655	4655	4655	4655	0
100	20230802	185000	384602985	4655	4655	4655	4655	0
101	20230802	184900	384602985	4655	4655	4655	4655	0
102	20230802	184800	384602985	4655	4655	4655	4655	0
103	20230802	184700	384602985	4655	4655	4655	4655	0
104	20230802	184600	384602985	4655	4655	4655	4655	0
105	20230802	184500	384602985	4655	4655	4655	4655	0
106	20230802	184400	384602985	4655	4655	4655	4655	0
107	20230802	184300	384602985	4655	4655	4655	4655	0
108	20230802	184200	384602985	4655	4655	4655	4655	0
109	20230802	184100	384602985	4655	4655	4655	4655	0
110	20230802	184000	384602985	4655	4655	4655	4655	0
111	20230802	183900	384602985	4655	4655	4655	4655	0
112	20230802	183800	384602985	4655	4655	4655	4655	0
113	20230802	183700	384602985	4655	4655	4655	4655	0
114	20230802	183600	384602985	4655	4655	4655	4655	0
115	20230802	183500	384602985	4655	4655	4655	4655	0
116	20230802	183400	384602985	4655	4655	4655	4655	0
117	20230802	183300	384602985	4655	4655	4655	4655	0
118	20230802	183200	384602985	4655	4655	4655	4655	0
119	20230802	183100	384602985	4655	4655	4655	4655	0
120	20230802	183000	384602985	4655	4655	4655	4655	0
121	20230802	182900	384602985	4655	4655	4655	4655	0
122	20230802	182800	384602985	4655	4655	4655	4655	508
123	20230802	182700	384602985	4655	4655	4655	4655	0
124	20230802	182600	384602985	4655	4655	4655	4655	0
125	20230802	182500	384602985	4655	4655	4655	4655	0
126	20230802	182400	384602985	4655	4655	4655	4655	0
127	20230802	182300	384602985	4655	4655	4655	4655	0
128	20230802	182200	384602985	4655	4655	4655	4655	0
129	20230802	182100	384602985	4655	4655	4655	4655	0
130	20230802	182000	384602985	4655	4655	4655	4655	0
131	20230802	181900	384602985	4655	4655	4655	4655	0
132	20230802	181800	384602985	4655	4655	4655	4655	0
133	20230802	181700	384602985	4655	4655	4655	4655	0
134	20230802	181600	384602985	4655	4655	4655	4655	0
135	20230802	181500	384602985	4655	4655	4655	4655	0
136	20230802	181400	384602985	4655	4655	4655	4655	0
137	20230802	181300	384602985	4655	4655	4655	4655	0
138	20230802	181200	384602985	4655	4655	4655	4655	0
139	20230802	181100	384602985	4655	4655	4655	4655	0
140	20230802	181000	384602985	4655	4655	4655	4655	0
141	20230802	180900	384602985	4655	4655	4655	4655	0
142	20230802	180800	384602985	4655	4655	4655	4655	0
143	20230802	180700	384602985	4655	4655	4655	4655	0
144	20230802	180600	384602985	4655	4655	4655	4655	0
145	20230802	180500	384602985	4655	4655	4655	4655	0
146	20230802	180400	384602985	4655	4655	4655	4655	0
147	20230802	180300	384602985	4655	4655	4655	4655	0
148	20230802	180200	384602985	4655	4655	4655	4655	0
149	20230802	180100	384602985	4655	4655	4655	4655	0
150	20230802	180000	384602985	4655	4655	4655	4655	0
151	20230802	175900	384602985	4655	4655	4655	4655	0
152	20230802	175800	384602985	4655	4655	4655	4655	508
153	20230802	175700	384602985	4655	4655	4655	4655	0
154	20230802	175600	384602985	4655	4655	4655	4655	0
155	20230802	175500	384602985	4655	4655	4655	4655	0
156	20230802	175400	384602985	4655	4655	4655	4655	0
157	20230802	175300	384602985	4655	4655	4655	4655	0
158	20230802	175200	384602985	4655	4655	4655	4655	0
159	20230802	175100	384602985	4655	4655	4655	4655	0
160	20230802	175000	384602985	4655	4655	4655	4655	0
161	20230802	174900	384602985	4655	4655	4655	4655	0
162	20230802	174800	384602985	4655	4655	4655	4655	0
163	20230802	174700	384602985	4655	4655	4655	4655	0
164	20230802	174600	384602985	4655	4655	4655	4655	0
165	20230802	174500	384602985	4655	4655	4655	4655	0
166	20230802	174400	384602985	4655	4655	4655	4655	0
167	20230802	174300	384602985	4655	4655	4655	4655	0
168	20230802	174200	384602985	4655	4655	4655	4655	0
169	20230802	174100	384602985	4655	4655	4655	4655	0
170	20230802	174000	384602985	4655	4655	4655	4655	0
171	20230802	173900	384602985	4655	4655	4655	4655	0
172	20230802	173800	384602985	4655	4655	4655	4655	0
173	20230802	173700	384602985	4655	4655	4655	4655	0
174	20230802	173600	384602985	4655	4655	4655	4655	0
175	20230802	173500	384602985	4655	4655	4655	4655	0
176	20230802	173400	384602985	4655	4655	4655	4655	0
177	20230802	173300	384602985	4655	4655	4655	4655	0
178	20230802	173200	384602985	4655	4655	4655	4655	0
179	20230802	173100	384602985	4655	4655	4655	4655	0
180	20230802	173000	384602985	4655	4655	4655	4655	0
181	20230802	172900	384602985	4655	4655	4655	4655	0
182	20230802	172800	384602985	4655	4655	4655	4655	508
183	20230802	172700	384602985	4655	4655	4655	4655	0
184	20230802	172600	384602985	4655	4655	4655	4655	0
185	20230802	172500	384602985	4655	4655	4655	4655	0
186	20230802	172400	384602985	4655	4655	4655	4655	0
187	20230802	172300	384602985	4655	4655	4655	4655	0
188	20230802	172200	384602985	4655	4655	4655	4655	0
189	20230802	172100	384602985	4655	4655	4655	4655	0
190	20230802	172000	384602985	4655	4655	4655	4655	0
191	20230802	171900	384602985	4655	4655	4655	4655	0
192	20230802	171800	384602985	4655	4655	4655	4655	0
193	20230802	171700	384602985	4655	4655	4655	4655	0
194	20230802	171600	384602985	4655	4655	4655	4655	0
195	20230802	171500	384602985	4655	4655	4655	4655	0
196	20230802	171400	384602985	4655	4655	4655	4655	0
197	20230802	171300	384602985	4655	4655	4655	4655	0
198	20230802	171200	384602985	4655	4655	4655	4655	0
199	20230802	171100	384602985	4655	4655	4655	4655	0
200	20230802	171000	384602985	4655	4655	4655	4655	0
201	20230802	170900	384602985	4655	4655	4655	4655	0
202	20230802	170800	384602985	4655	4655	4655	4655	0
203	20230802	170700	384602985	4655	4655	4655	4655	0
204	20230802	170600	384602985	4655	4655	4655	4655	0
205	20230802	170500	384602985	4655	4655	4655	4655	0
206	20230802	170400	384602985	4655	4655	4655	4655	0
207	20230802	170300	384602985	4655	4655	4655	4655	0
208	20230802	170200	384602985	4655	4655	4655	4655	0
209	20230802	170100	384602985	4655	4655	4655	4655	0
210	20230802	170000	384602985	4655	4655	4655	4655	0
211	20230802	165900	384602985	4655	4655	4655	4655	0
212	20230802	165800	384602985	4655	4655	4655	4655	508
213	20230802	165700	384602985	4655	4655	4655	4655	0
214	20230802	165600	384602985	4655	4655	4655	4655	0
215	20230802	165500	384602985	4655	4655	4655	4655	0
216	20230802	165400	384602985	4655	4655	4655	4655	0
217	20230802	165300	384602985	4655	4655	4655	4655	0
218	20230802	165200	384602985	4655	4655	4655	4655	0
219	20230802	165100	384602985	4655	4655	4655	4655	0
220	20230802	165000	384602985	4655	4655	4655	4655	0
221	20230802	164900	384602985	4655	4655	4655	4655	0
222	20230802	164800	384602985	4655	4655	4655	4655	0
223	20230802	164700	384602985	4655	4655	4655	4655	0
224	20230802	164600	384602985	4655	4655	4655	4655	0
225	20230802	164500	384602985	4655	4655	4655	4655	0
226	20230802	164400	384602985	4655	4655	4655	4655	0
227	20230802	164300	384602985	4655	4655	4655	4655	0
228	20230802	164200	384602985	4655	4655	4655	4655	0
229	20230802	164100	384602985	4655	4655	4655	4655	0
230	20230802	164000	384602985	4655	4655	4655	4655	0
231	20230802	163900	384602985	4655	4655	4655	4655	0
232	20230802	163800	384602985	4655	4655	4655	4655	0
233	20230802	163700	384602985	4655	4655	4655	4655	0
234	20230802	163600	384602985	4655	4655	4655	4655	0
235	20230802	163500	384602985	4655	4655	4655	4655	0
236	20230802	163400	384602985	4655	4655	4655	4655	0
237	20230802	163300	384602985	4655	4655	4655	4655	0
238	20230802	163200	384602985	4655	4655	4655	4655	0
239	20230802	163100	384602985	4655	4655	4655	4655	0
240	20230802	163000	384602985	4655	4655	4655	4655	0
241	20230802	162900	384602985	4655	4655	4655	4655	0
242	20230802	162800	384602985	4655	4655	4655	4655	508
243	20230802	162700	384602985	4655	4655	4655	4655	0
244	20230802	162600	384602985	4655	4655	4655	4655	0
245	20230802	162500	384602985	4655	4655	4655	4655	0
246	20230802	162400	384602985	4655	4655	4655	4655	0
247	20230802	162300	384602985	4655	4655	4655	4655	0
248	20230802	162200	384602985	4655	4655	4655	4655	0
249	20230802	162100	384602985	4655	4655	4655	4655	0
250	20230802	162000	384602985	4655	4655	4655	4655	0
251	20230802	161900	384602985	4655	4655	4655	4655	0
252	20230802	161800	384602985	4655	4655	4655	4655	0
253	20230802	161700	384602985	4655	4655	4655	4655	0
254	20230802	161600	384602985	4655	4655	4655	4655	0
255	20230802	161500	384602985	4655	4655	4655	4655	0
256	20230802	161400	384602985	4655	4655	4655	4655	0
257	20230802	161300	384602985	4655	4655	4655	4655	0
258	20230802	161200	384602985	4655	4655	4655	4655	0
259	20230802	161100	384602985	4655	4655	4655	4655	0
260	20230802	161000	384602985	4655	4655	4655	4655	0
261	20230802	160900	384602985	4655	4655	4655	4655	0
262	20230802	160800	384602985	4655	4655	4655	4655	0
263	20230802	160700	384602985	4655	4655	4655	4655	0
264	20230802	160600	384602985	4655	4655	4655	4655	0
265	20230802	160500	384602985	4655	4655	4655	4655	0
266	20230802	160400	384602985	4655	4655	4655	4655	0
267	20230802	160300	384602985	4655	4655	4655	4655	0
268	20230802	160200	384602985	4655	4655	4655	4655	0
269	20230802	160100	384602985	4655	4655	4655	4655	0
270	20230802	160000	384602985	4655	4655	4655	4655	0
271	20230802	155900	384602985	4655	4655	4655	4655	0
272	20230802	155800	384602985	4655	4655	4655	4655	508
273	20230802	155700	384602985	4655	4655	4655	4655	0
274	20230802	155600	384602985	4655	4655	4655	4655	0
275	20230802	155500	384602985	4655	4655	4655	4655	0
276	20230802	155400	384602985	4655	4655	4655	4655	0
277	20230802	155300	384602985	4655	4655	4655	4655	0
278	20230802	155200	384602985	4655	4655	4655	4655	0
279	20230802	155100	384602985	4655	4655	4655	4655	0
280	20230802	155000	384602985	4655	4655	4655	4655	0
281	20230802	154900	384602985	4655	4655	4655	4655	0
282	20230802	154800	384602985	4655	4655	4655	4655	0
283	20230802	154700	384602985	4655	4655	4655	4655	0
284	20230802	154600	384602985	4655	4655	4655	4655	0
285	20230802	154500	384602985	4655	4655	4655	4655	0
286	20230802	154400	384602985	4655	4655	4655	4655	0
287	20230802	154300	384602985	4655	4655	4655	4655	0
288	20230802	154200	384602985	4655	4655	4655	4655	0
289	20230802	154100	384602985	4655	4655	4655	4655	0
290	20230802	154000	384602985	4655	4655	4655	4655	0
291	20230802	153900	384602985	4655	4655	4655	4655	0
292	20230802	153800	384602985	4655	4655	4655	4655	0
293	20230802	153700	384602985	4655	4655	4655	4655	0
294	20230802	153600	384602985	4655	4655	4655	4655	0
295	20230802	153500	384602985	4655	4655	4655	4655	0
296	20230802	153400	384602985	4655	4655	4655	4655	0
297	20230802	153300	384602985	4655	4655	4655	4655	0
298	20230802	153200	384602985	4655	4655	4655	4655	0
299	20230802	153100	384602985	4655	4655	4655	4655	0
300	20230802	153000	384602985	4655	4655	4655	4655	508
301	20230802	152900	382238245	4625	4625	4625	4625	0
302	20230802	152800	382238245	4625	4625	4625	4625	0
303	20230802	152700	382238245	4625	4625	4625	4625	0
304	20230802	152600	382238245	4625	4625	4625	4625	0
305	20230802	152500	382238245	4625	4625	4625	4625	0
306	20230802	152400	382238245	4625	4625	4625	4625	0
307	20230802	152300	382238245	4625	4625	4625	4625	0
308	20230802	152200	382238245	4625	4625	4625	4625	0
309	20230802	152100	382238245	4625	4625	4625	4625	0
310	20230802	152000	382238245	4625	4625	4625	4625	0
311	20230802	151900	382238245	4625	4630	4630	4625	260
312	20230802	151800	381034945	4630	4630	4630	4630	23
313	20230802	151700	380928455	4640	4640	4640	4640	0
314	20230802	151600	380928455	4640	4640	4640	4640	20
315	20230802	151500	380835655	4645	4640	4645	4640	29
316	20230802	151400	380700995	4620	4625	4625	4620	200
317	20230802	151300	379776970	4620	4630	4630	4620	122
318	20230802	151200	379213210	4630	4630	4630	4630	6
319	20230802	151100	379185430	4640	4640	4640	4640	12
320	20230802	151000	379129750	4640	4640	4640	4640	0
321	20230802	150900	379129750	4640	4640	4640	4640	50
322	20230802	150800	378897750	4645	4645	4645	4645	20
323	20230802	150700	378804850	4645	4645	4645	4645	10
324	20230802	150600	378758400	4645	4645	4645	4645	37
325	20230802	150500	378586535	4645	4645	4645	4645	0
326	20230802	150400	378586535	4645	4645	4645	4645	20
327	20230802	150300	378493635	4640	4640	4640	4640	0
328	20230802	150200	378493635	4640	4640	4640	4640	0
329	20230802	150100	378493635	4640	4640	4640	4640	87
330	20230802	150000	378089955	4640	4640	4640	4640	15
331	20230802	145900	378020355	4640	4645	4645	4640	114
332	20230802	145800	377490845	4645	4645	4645	4645	50
333	20230802	145700	377258595	4645	4640	4645	4640	100
334	20230802	145600	376794345	4640	4640	4640	4640	0
335	20230802	145500	376794345	4640	4640	4640	4640	20
336	20230802	145400	376701545	4620	4620	4620	4620	0
337	20230802	145300	376701545	4620	4620	4620	4620	1
338	20230802	145200	376696925	4625	4625	4625	4625	197
339	20230802	145100	375785800	4625	4625	4625	4625	130
340	20230802	145000	375184550	4640	4640	4640	4640	10
341	20230802	144900	375138150	4640	4640	4640	4640	0
342	20230802	144800	375138150	4640	4640	4640	4640	103
343	20230802	144700	374660230	4640	4640	4640	4640	1
344	20230802	144600	374655590	4650	4650	4650	4650	50
345	20230802	144500	374423090	4655	4655	4655	4655	0
346	20230802	144400	374423090	4655	4655	4655	4655	0
347	20230802	144300	374423090	4655	4655	4655	4655	50
348	20230802	144200	374190340	4640	4640	4640	4640	24
349	20230802	144100	374078980	4640	4640	4640	4640	0
350	20230802	144000	374078980	4640	4640	4640	4640	10
351	20230802	143900	374032580	4640	4645	4645	4640	79
352	20230802	143800	373665990	4640	4640	4640	4640	207
353	20230802	143700	372705510	4640	4640	4640	4640	0
354	20230802	143600	372705510	4640	4640	4640	4640	0
355	20230802	143500	372705510	4640	4640	4640	4640	1
356	20230802	143400	372700870	4640	4640	4640	4640	2
357	20230802	143300	372691590	4640	4650	4650	4640	11
358	20230802	143200	372640450	4640	4640	4640	4640	0
359	20230802	143100	372640450	4640	4640	4640	4640	0
360	20230802	143000	372640450	4640	4640	4640	4640	0
361	20230802	142900	372640450	4640	4640	4640	4640	0
362	20230802	142800	372640450	4640	4640	4640	4640	0
363	20230802	142700	372640450	4640	4640	4640	4640	300
364	20230802	142600	371248450	4655	4655	4655	4655	0
365	20230802	142500	371248450	4655	4655	4655	4655	0
366	20230802	142400	371248450	4655	4655	4655	4655	0
367	20230802	142300	371248450	4655	4655	4655	4655	0
368	20230802	142200	371248450	4655	4645	4680	4645	129
369	20230802	142100	370648245	4640	4640	4640	4640	1
370	20230802	142000	370643605	4640	4625	4640	4625	732
371	20230802	141900	367249120	4625	4625	4625	4625	0
372	20230802	141800	367249120	4625	4625	4625	4625	0
373	20230802	141700	367249120	4625	4625	4625	4625	0
374	20230802	141600	367249120	4625	4625	4625	4625	41
375	20230802	141500	367059495	4625	4625	4625	4625	0
376	20230802	141400	367059495	4625	4635	4640	4625	151
377	20230802	141300	366359030	4640	4640	4640	4640	0
378	20230802	141200	366359030	4640	4640	4640	4640	0
379	20230802	141100	366359030	4640	4640	4640	4640	0
380	20230802	141000	366359030	4640	4640	4640	4640	0
381	20230802	140900	366359030	4640	4640	4640	4640	0
382	20230802	140800	366359030	4640	4630	4640	4630	129
383	20230802	140700	365760765	4630	4630	4630	4630	801
384	20230802	140600	362052135	4620	4620	4620	4620	7
385	20230802	140500	362019795	4620	4620	4625	4620	1449
386	20230802	140400	355318915	4620	4620	4620	4620	90
387	20230802	140300	354903115	4620	4620	4620	4620	10
388	20230802	140200	354856915	4620	4620	4620	4620	88
389	20230802	140100	354450355	4620	4605	4620	4605	11
390	20230802	140000	354399685	4605	4605	4605	4605	0
391	20230802	135900	354399685	4605	4605	4605	4600	19
392	20230802	135800	354312205	4605	4605	4605	4605	27
393	20230802	135700	354187870	4605	4605	4605	4605	9
394	20230802	135600	354146425	4625	4620	4625	4620	50
395	20230802	135500	353915190	4600	4605	4605	4600	19
396	20230802	135400	353827710	4610	4615	4615	4610	228
397	20230802	135300	352776095	4610	4595	4610	4595	230
398	20230802	135200	351717595	4580	4590	4590	4580	12
399	20230802	135100	351662595	4590	4610	4610	4590	850
400	20230802	135000	347749535	4610	4610	4610	4610	39
401	20230802	134900	347569745	4610	4580	4610	4580	788
402	20230802	134800	343938125	4580	4580	4580	4580	0
403	20230802	134700	343938125	4580	4580	4580	4580	0
404	20230802	134600	343938125	4580	4585	4585	4580	2000
405	20230802	134500	334776080	4585	4585	4585	4585	0
406	20230802	134400	334776080	4585	4585	4585	4585	0
407	20230802	134300	334776080	4585	4585	4615	4585	609
408	20230802	134200	331970550	4590	4600	4600	4590	1950
409	20230802	134100	323019835	4615	4615	4615	4615	0
410	20230802	134000	323019835	4615	4615	4615	4615	0
411	20230802	133900	323019835	4615	4585	4615	4585	1056
412	20230802	133800	318155880	4585	4600	4600	4585	1258
413	20230802	133700	312376995	4590	4605	4605	4590	2200
414	20230802	133600	302255080	4625	4620	4625	4615	209
415	20230802	133500	301289045	4625	4625	4625	4625	0
416	20230802	133400	301289045	4625	4620	4630	4620	280
417	20230802	133300	299993795	4625	4620	4625	4620	100
418	20230802	133200	299531470	4610	4610	4610	4610	0
419	20230802	133100	299531470	4610	4610	4610	4610	250
420	20230802	133000	298378970	4610	4615	4615	4610	2571
421	20230802	132900	286526400	4630	4630	4630	4630	344
422	20230802	132800	284933680	4610	4625	4625	4610	1089
423	20230802	132700	279907055	4630	4630	4630	4630	0
424	20230802	132600	279907055	4630	4630	4630	4630	0
425	20230802	132500	279907055	4630	4625	4630	4625	30
426	20230802	132400	279768255	4625	4630	4630	4625	56
427	20230802	132300	279508985	4630	4630	4630	4630	0
428	20230802	132200	279508985	4630	4630	4630	4630	4
429	20230802	132100	279490465	4625	4625	4625	4625	0
430	20230802	132000	279490465	4625	4625	4625	4625	0
431	20230802	131900	279490465	4625	4625	4625	4625	0
432	20230802	131800	279490465	4625	4625	4625	4625	49
433	20230802	131700	279263840	4630	4630	4630	4630	46
434	20230802	131600	279050860	4630	4630	4630	4630	0
435	20230802	131500	279050860	4630	4630	4630	4630	50
436	20230802	131400	278819360	4635	4635	4635	4635	1
437	20230802	131300	278814725	4640	4640	4640	4640	0
438	20230802	131200	278814725	4640	4640	4640	4640	0
439	20230802	131100	278814725	4640	4640	4640	4640	37
440	20230802	131000	278643045	4650	4650	4650	4650	1
441	20230802	130900	278638395	4650	4650	4650	4650	4
442	20230802	130800	278619795	4635	4635	4635	4635	0
443	20230802	130700	278619795	4635	4635	4635	4635	226
444	20230802	130600	277572285	4635	4630	4635	4625	426
445	20230802	130500	275599560	4620	4640	4640	4620	1696
446	20230802	130400	267762560	4660	4660	4660	4660	0
447	20230802	130300	267762560	4660	4660	4660	4660	300
448	20230802	130200	266364560	4630	4635	4635	4630	1546
449	20230802	130100	259206240	4635	4645	4645	4635	400
450	20230802	130000	257351785	4635	4635	4635	4635	0
451	20230802	125900	257351785	4635	4635	4635	4635	4
452	20230802	125800	257333245	4620	4620	4620	4620	0
453	20230802	125700	257333245	4620	4620	4620	4620	0
454	20230802	125600	257333245	4620	4620	4620	4620	0
455	20230802	125500	257333245	4620	4675	4675	4620	5000
456	20230802	125400	234122705	4705	4705	4705	4705	0
457	20230802	125300	234122705	4705	4705	4705	4705	51
458	20230802	125200	233882750	4680	4700	4710	4680	235
459	20230802	125100	232777830	4680	4680	4680	4680	0
460	20230802	125000	232777830	4680	4680	4680	4680	0
461	20230802	124900	232777830	4680	4680	4680	4680	0
462	20230802	124800	232777830	4680	4680	4680	4680	25
463	20230802	124700	232660830	4675	4675	4675	4675	0
464	20230802	124600	232660830	4675	4675	4675	4675	68
465	20230802	124500	232342930	4670	4670	4670	4670	0
466	20230802	124400	232342930	4670	4670	4670	4670	147
467	20230802	124300	231656440	4670	4670	4670	4670	29
468	20230802	124200	231521010	4670	4670	4670	4670	0
469	20230802	124100	231521010	4670	4670	4670	4670	0
470	20230802	124000	231521010	4670	4675	4675	4670	188
471	20230802	123900	230642390	4675	4675	4675	4675	8
472	20230802	123800	230604990	4680	4680	4680	4680	1
473	20230802	123700	230600310	4680	4680	4680	4680	20
474	20230802	123600	230506710	4690	4690	4690	4690	3
475	20230802	123500	230492640	4690	4690	4690	4690	0
476	20230802	123400	230492640	4690	4690	4690	4690	0
477	20230802	123300	230492640	4690	4690	4690	4690	100
478	20230802	123200	230023640	4690	4690	4690	4690	50
479	20230802	123100	229789140	4680	4680	4680	4680	1
480	20230802	123000	229784460	4690	4690	4690	4690	0
481	20230802	122900	229784460	4690	4690	4690	4690	0
482	20230802	122800	229784460	4690	4690	4690	4690	133
483	20230802	122700	229160690	4680	4680	4680	4680	0
484	20230802	122600	229160690	4680	4680	4680	4680	0
485	20230802	122500	229160690	4680	4680	4680	4680	253
486	20230802	122400	227976650	4680	4680	4680	4680	1163
487	20230802	122300	222533810	4675	4675	4675	4675	0
488	20230802	122200	222533810	4675	4675	4675	4675	0
489	20230802	122100	222533810	4675	4675	4675	4675	0
490	20230802	122000	222533810	4675	4675	4675	4675	0
491	20230802	121900	222533810	4675	4675	4675	4675	290
492	20230802	121800	221178060	4670	4670	4670	4670	195
493	20230802	121700	220267410	4670	4670	4670	4670	1
494	20230802	121600	220262740	4680	4680	4680	4680	1
495	20230802	121500	220258060	4680	4680	4680	4680	100
496	20230802	121400	219790060	4680	4680	4680	4680	2
497	20230802	121300	219780700	4680	4680	4680	4680	0
498	20230802	121200	219780700	4680	4670	4680	4670	84
499	20230802	121100	219388320	4670	4670	4670	4670	0
500	20230802	121000	219388320	4670	4670	4670	4670	0
501	20230802	120900	219388320	4670	4670	4670	4670	0
502	20230802	120800	219388320	4670	4670	4670	4670	0
503	20230802	120700	219388320	4670	4670	4670	4670	15
504	20230802	120600	219318270	4670	4670	4670	4670	0
505	20230802	120500	219318270	4670	4670	4670	4670	0
506	20230802	120400	219318270	4670	4670	4670	4670	50
507	20230802	120300	219084770	4650	4655	4655	4650	5
508	20230802	120200	219061515	4675	4675	4675	4675	0
509	20230802	120100	219061515	4675	4675	4675	4675	10
510	20230802	120000	219014765	4675	4675	4675	4675	1
511	20230802	115900	219010090	4675	4675	4675	4675	20
512	20230802	115800	218916590	4680	4680	4680	4680	0
513	20230802	115700	218916590	4680	4680	4680	4680	0
514	20230802	115600	218916590	4680	4680	4680	4680	0
515	20230802	115500	218916590	4680	4680	4680	4680	5
516	20230802	115400	218893190	4680	4680	4680	4680	0
517	20230802	115300	218893190	4680	4680	4680	4680	0
518	20230802	115200	218893190	4680	4680	4680	4680	0
519	20230802	115100	218893190	4680	4680	4680	4680	0
520	20230802	115000	218893190	4680	4680	4680	4680	2
521	20230802	114900	218883830	4680	4680	4680	4680	0
522	20230802	114800	218883830	4680	4680	4680	4680	0
523	20230802	114700	218883830	4680	4680	4680	4680	0
524	20230802	114600	218883830	4680	4680	4680	4680	0
525	20230802	114500	218883830	4680	4680	4680	4680	2
526	20230802	114400	218874470	4690	4690	4690	4690	0
527	20230802	114300	218874470	4690	4690	4690	4690	0
528	20230802	114200	218874470	4690	4690	4690	4690	0
529	20230802	114100	218874470	4690	4690	4690	4690	0
530	20230802	114000	218874470	4690	4670	4690	4640	2008
531	20230802	113900	209537215	4670	4670	4670	4670	5
532	20230802	113800	209513865	4670	4670	4670	4670	9
533	20230802	113700	209471835	4690	4690	4690	4685	220
534	20230802	113600	208440045	4685	4685	4685	4685	0
535	20230802	113500	208440045	4685	4685	4685	4685	12
536	20230802	113400	208383825	4685	4685	4685	4685	0
537	20230802	113300	208383825	4685	4685	4685	4685	35
538	20230802	113200	208219850	4680	4680	4680	4680	110
539	20230802	113100	207705050	4665	4665	4665	4665	7
540	20230802	113000	207672395	4665	4665	4665	4665	200
541	20230802	112900	206739395	4665	4670	4670	4665	259
542	20230802	112800	205531110	4675	4675	4675	4675	11
543	20230802	112700	205479685	4680	4675	4680	4675	43
544	20230802	112600	205278615	4675	4685	4685	4675	155
545	20230802	112500	204553355	4685	4690	4690	4685	920
546	20230802	112400	200239555	4705	4705	4705	4705	5
547	20230802	112300	200216030	4695	4695	4695	4695	720
548	20230802	112200	196835630	4700	4700	4700	4700	374
549	20230802	112100	195077830	4705	4715	4715	4705	304
550	20230802	112000	193647500	4705	4705	4705	4705	7
551	20230802	111900	193614565	4720	4710	4720	4710	200
552	20230802	111800	192670815	4720	4720	4720	4720	0
553	20230802	111700	192670815	4720	4720	4720	4720	0
554	20230802	111600	192670815	4720	4720	4720	4720	0
555	20230802	111500	192670815	4720	4700	4720	4695	1525
556	20230802	111400	185510260	4695	4695	4695	4695	0
557	20230802	111300	185510260	4695	4710	4710	4695	1018
558	20230802	111200	180726070	4715	4715	4715	4715	0
559	20230802	111100	180726070	4715	4720	4725	4715	102
560	20230802	111000	180244155	4725	4725	4725	4725	100
561	20230802	110900	179771655	4725	4725	4725	4725	0
562	20230802	110800	179771655	4725	4710	4725	4710	2
563	20230802	110700	179762220	4725	4725	4725	4725	0
564	20230802	110600	179762220	4725	4725	4725	4725	0
565	20230802	110500	179762220	4725	4725	4725	4725	0
566	20230802	110400	179762220	4725	4725	4725	4725	0
567	20230802	110300	179762220	4725	4725	4725	4725	0
568	20230802	110200	179762220	4725	4725	4725	4725	0
569	20230802	110100	179762220	4725	4725	4725	4725	0
570	20230802	110000	179762220	4725	4725	4725	4725	100
571	20230802	105900	179289720	4725	4725	4725	4725	1
572	20230802	105800	179284995	4695	4695	4695	4695	0
573	20230802	105700	179284995	4695	4695	4695	4695	0
574	20230802	105600	179284995	4695	4695	4695	4695	500
575	20230802	105500	176937495	4695	4700	4700	4695	2100
576	20230802	105400	167077990	4735	4735	4735	4735	0
577	20230802	105300	167077990	4735	4710	4735	4700	232
578	20230802	105200	165986920	4710	4710	4710	4710	1096
579	20230802	105100	160824760	4710	4710	4710	4710	404
580	20230802	105000	158921920	4710	4710	4710	4710	0
581	20230802	104900	158921920	4710	4710	4710	4710	0
582	20230802	104800	158921920	4710	4710	4710	4710	50
583	20230802	104700	158686420	4695	4730	4730	4695	2100
584	20230802	104600	148788455	4730	4730	4730	4730	4
585	20230802	104500	148769535	4730	4730	4730	4730	300
586	20230802	104400	147350535	4730	4730	4730	4730	120
587	20230802	104300	146782935	4725	4730	4730	4725	151
588	20230802	104200	146069300	4730	4735	4735	4730	710
589	20230802	104100	142710295	4740	4740	4740	4740	0
590	20230802	104000	142710295	4740	4740	4740	4740	0
591	20230802	103900	142710295	4740	4740	4740	4740	0
592	20230802	103800	142710295	4740	4745	4745	4740	151
593	20230802	103700	141994050	4745	4745	4745	4745	0
594	20230802	103600	141994050	4745	4745	4745	4745	0
595	20230802	103500	141994050	4745	4750	4750	4745	2285
596	20230802	103400	131151065	4750	4750	4750	4750	53
597	20230802	103300	130899315	4750	4750	4750	4750	0
598	20230802	103200	130899315	4750	4750	4750	4750	100
599	20230802	103100	130424315	4750	4760	4760	4750	85
600	20230802	103000	130019725	4760	4760	4760	4760	211
601	20230802	102900	129015365	4745	4750	4750	4745	1000
602	20230802	102800	124270295	4750	4770	4770	4750	1717
603	20230802	102700	116105820	4765	4785	4785	4765	799
604	20230802	102600	112292900	4795	4795	4795	4795	0
605	20230802	102500	112292900	4795	4785	4795	4785	73
606	20230802	102400	111943415	4785	4785	4785	4785	0
607	20230802	102300	111943415	4785	4785	4785	4785	0
608	20230802	102200	111943415	4785	4785	4785	4785	0
609	20230802	102100	111943415	4785	4800	4800	4785	415
610	20230802	102000	109954075	4800	4800	4800	4800	207
611	20230802	101900	108960475	4810	4810	4810	4810	0
612	20230802	101800	108960475	4810	4810	4810	4810	100
613	20230802	101700	108479475	4815	4815	4815	4815	130
614	20230802	101600	107853525	4810	4810	4810	4810	100
615	20230802	101500	107372525	4815	4815	4815	4815	0
616	20230802	101400	107372525	4815	4815	4815	4815	100
617	20230802	101300	106891025	4800	4800	4800	4800	0
618	20230802	101200	106891025	4800	4800	4800	4800	1
619	20230802	101100	106886225	4800	4800	4800	4800	99
620	20230802	101000	106411025	4815	4815	4815	4815	0
621	20230802	100900	106411025	4815	4815	4815	4815	50
622	20230802	100800	106170275	4815	4815	4815	4815	7
623	20230802	100700	106136570	4820	4820	4820	4820	1
624	20230802	100600	106131750	4820	4820	4820	4820	40
625	20230802	100500	105938950	4820	4820	4820	4820	0
626	20230802	100400	105938950	4820	4820	4820	4820	0
627	20230802	100300	105938950	4820	4820	4820	4820	0
628	20230802	100200	105938950	4820	4820	4820	4820	1
629	20230802	100100	105934130	4820	4820	4820	4820	0
630	20230802	100000	105934130	4820	4820	4820	4820	1
631	20230802	095900	105929310	4825	4825	4825	4800	231
632	20230802	095800	104815060	4805	4790	4825	4790	1025
633	20230802	095700	99885140	4780	4780	4780	4780	25
634	20230802	095600	99765640	4790	4790	4790	4780	166
635	20230802	095500	98971500	4790	4790	4790	4790	20
636	20230802	095400	98875700	4790	4790	4790	4790	2
637	20230802	095300	98866120	4790	4790	4790	4790	17
638	20230802	095200	98784690	4780	4780	4790	4780	285
639	20230802	095100	97422290	4780	4790	4790	4780	218
640	20230802	095000	96378890	4790	4790	4790	4790	15
641	20230802	094900	96307040	4790	4800	4800	4790	51
642	20230802	094800	96062740	4790	4800	4800	4790	594
643	20230802	094700	93212530	4800	4800	4800	4800	269
644	20230802	094600	91921330	4800	4800	4800	4800	2
645	20230802	094500	91911730	4825	4820	4825	4820	100
646	20230802	094400	91429280	4825	4825	4825	4825	270
647	20230802	094300	90126530	4825	4825	4825	4825	21
648	20230802	094200	90025205	4825	4825	4825	4825	0
649	20230802	094100	90025205	4825	4810	4825	4810	100
650	20230802	094000	89542895	4820	4820	4820	4815	424
651	20230802	093900	87499335	4820	4820	4825	4815	110
652	20230802	093800	86968745	4825	4810	4825	4800	334
653	20230802	093700	85364145	4830	4825	4830	4825	167
654	20230802	093600	84557735	4830	4810	4830	4810	602
655	20230802	093500	81658600	4805	4810	4810	4805	1012
656	20230802	093400	76790940	4810	4805	4810	4805	438
657	20230802	093300	74685350	4805	4805	4805	4805	63
658	20230802	093200	74382635	4805	4805	4805	4805	170
659	20230802	093100	73565785	4810	4775	4810	4775	74
660	20230802	093000	73212320	4785	4790	4790	4785	894
661	20230802	092900	68931905	4790	4795	4795	4790	514
662	20230802	092800	66467295	4790	4790	4790	4790	2006
663	20230802	092700	56858555	4790	4790	4790	4790	55
664	20230802	092600	56595105	4790	4795	4795	4790	945
665	20230802	092500	52068335	4790	4805	4805	4790	803
666	20230802	092400	48219090	4805	4805	4805	4805	0
667	20230802	092300	48219090	4805	4795	4805	4795	305
668	20230802	092200	46753575	4800	4795	4800	4795	127
669	20230802	092100	46144590	4790	4790	4790	4790	167
670	20230802	092000	45344660	4775	4775	4775	4775	0
671	20230802	091900	45344660	4775	4785	4785	4775	21
672	20230802	091800	45244185	4775	4775	4775	4775	0
673	20230802	091700	45244185	4775	4775	4775	4775	7
674	20230802	091600	45210760	4770	4770	4770	4770	525
675	20230802	091500	42706510	4790	4790	4790	4790	0
676	20230802	091400	42706510	4790	4790	4790	4790	220
677	20230802	091300	41652710	4765	4765	4765	4765	109
678	20230802	091200	41133325	4765	4765	4765	4765	1677
679	20230802	091100	33142420	4775	4775	4775	4775	1702
680	20230802	091000	25015370	4785	4775	4785	4775	675
681	20230802	090900	21790515	4775	4775	4775	4775	499
682	20230802	090800	19407790	4775	4775	4775	4775	22
683	20230802	090700	19302740	4775	4775	4775	4775	31
684	20230802	090600	19154715	4745	4745	4745	4745	1001
685	20230802	090500	14404970	4745	4770	4770	4745	651
686	20230802	090400	11305225	4765	4765	4765	4765	0
687	20230802	090300	11305225	4765	4765	4765	4765	0
688	20230802	090200	11305225	4765	4765	4765	4765	0
689	20230802	090100	11305225	4765	4750	4765	4750	115
690	20230802	090000	10757295	4750	4760	4760	4745	2264