KissMeData/147760/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200400	509417870	5420	5420	5420	5420	1054
3	20230802	200300	509417870	5420	5420	5420	5420	0
4	20230802	200200	509417870	5420	5420	5420	5420	0
5	20230802	200100	509417870	5420	5420	5420	5420	0
6	20230802	200000	509417870	5420	5420	5420	5420	0
7	20230802	195900	509417870	5420	5420	5420	5420	0
8	20230802	195800	509417870	5420	5420	5420	5420	0
9	20230802	195700	509417870	5420	5420	5420	5420	0
10	20230802	195600	509417870	5420	5420	5420	5420	0
11	20230802	195500	509417870	5420	5420	5420	5420	0
12	20230802	195400	509417870	5420	5420	5420	5420	0
13	20230802	195300	509417870	5420	5420	5420	5420	0
14	20230802	195200	509417870	5420	5420	5420	5420	0
15	20230802	195100	509417870	5420	5420	5420	5420	0
16	20230802	195000	509417870	5420	5420	5420	5420	0
17	20230802	194900	509417870	5420	5420	5420	5420	0
18	20230802	194800	509417870	5420	5420	5420	5420	0
19	20230802	194700	509417870	5420	5420	5420	5420	0
20	20230802	194600	509417870	5420	5420	5420	5420	0
21	20230802	194500	509417870	5420	5420	5420	5420	0
22	20230802	194400	509417870	5420	5420	5420	5420	0
23	20230802	194300	509417870	5420	5420	5420	5420	0
24	20230802	194200	509417870	5420	5420	5420	5420	0
25	20230802	194100	509417870	5420	5420	5420	5420	0
26	20230802	194000	509417870	5420	5420	5420	5420	0
27	20230802	193900	509417870	5420	5420	5420	5420	0
28	20230802	193800	509417870	5420	5420	5420	5420	0
29	20230802	193700	509417870	5420	5420	5420	5420	0
30	20230802	193600	509417870	5420	5420	5420	5420	0
31	20230802	193500	509417870	5420	5420	5420	5420	0
32	20230802	193400	509417870	5420	5420	5420	5420	1054
33	20230802	193300	509417870	5420	5420	5420	5420	0
34	20230802	193200	509417870	5420	5420	5420	5420	0
35	20230802	193100	509417870	5420	5420	5420	5420	0
36	20230802	193000	509417870	5420	5420	5420	5420	0
37	20230802	192900	509417870	5420	5420	5420	5420	0
38	20230802	192800	509417870	5420	5420	5420	5420	0
39	20230802	192700	509417870	5420	5420	5420	5420	0
40	20230802	192600	509417870	5420	5420	5420	5420	0
41	20230802	192500	509417870	5420	5420	5420	5420	0
42	20230802	192400	509417870	5420	5420	5420	5420	0
43	20230802	192300	509417870	5420	5420	5420	5420	0
44	20230802	192200	509417870	5420	5420	5420	5420	0
45	20230802	192100	509417870	5420	5420	5420	5420	0
46	20230802	192000	509417870	5420	5420	5420	5420	0
47	20230802	191900	509417870	5420	5420	5420	5420	0
48	20230802	191800	509417870	5420	5420	5420	5420	0
49	20230802	191700	509417870	5420	5420	5420	5420	0
50	20230802	191600	509417870	5420	5420	5420	5420	0
51	20230802	191500	509417870	5420	5420	5420	5420	0
52	20230802	191400	509417870	5420	5420	5420	5420	0
53	20230802	191300	509417870	5420	5420	5420	5420	0
54	20230802	191200	509417870	5420	5420	5420	5420	0
55	20230802	191100	509417870	5420	5420	5420	5420	0
56	20230802	191000	509417870	5420	5420	5420	5420	0
57	20230802	190900	509417870	5420	5420	5420	5420	0
58	20230802	190800	509417870	5420	5420	5420	5420	0
59	20230802	190700	509417870	5420	5420	5420	5420	0
60	20230802	190600	509417870	5420	5420	5420	5420	0
61	20230802	190500	509417870	5420	5420	5420	5420	0
62	20230802	190400	509417870	5420	5420	5420	5420	1054
63	20230802	190300	509417870	5420	5420	5420	5420	0
64	20230802	190200	509417870	5420	5420	5420	5420	0
65	20230802	190100	509417870	5420	5420	5420	5420	0
66	20230802	190000	509417870	5420	5420	5420	5420	0
67	20230802	185900	509417870	5420	5420	5420	5420	0
68	20230802	185800	509417870	5420	5420	5420	5420	0
69	20230802	185700	509417870	5420	5420	5420	5420	0
70	20230802	185600	509417870	5420	5420	5420	5420	0
71	20230802	185500	509417870	5420	5420	5420	5420	0
72	20230802	185400	509417870	5420	5420	5420	5420	0
73	20230802	185300	509417870	5420	5420	5420	5420	0
74	20230802	185200	509417870	5420	5420	5420	5420	0
75	20230802	185100	509417870	5420	5420	5420	5420	0
76	20230802	185000	509417870	5420	5420	5420	5420	0
77	20230802	184900	509417870	5420	5420	5420	5420	0
78	20230802	184800	509417870	5420	5420	5420	5420	0
79	20230802	184700	509417870	5420	5420	5420	5420	0
80	20230802	184600	509417870	5420	5420	5420	5420	0
81	20230802	184500	509417870	5420	5420	5420	5420	0
82	20230802	184400	509417870	5420	5420	5420	5420	0
83	20230802	184300	509417870	5420	5420	5420	5420	0
84	20230802	184200	509417870	5420	5420	5420	5420	0
85	20230802	184100	509417870	5420	5420	5420	5420	0
86	20230802	184000	509417870	5420	5420	5420	5420	0
87	20230802	183900	509417870	5420	5420	5420	5420	0
88	20230802	183800	509417870	5420	5420	5420	5420	0
89	20230802	183700	509417870	5420	5420	5420	5420	0
90	20230802	183600	509417870	5420	5420	5420	5420	0
91	20230802	183500	509417870	5420	5420	5420	5420	0
92	20230802	183400	509417870	5420	5420	5420	5420	1054
93	20230802	183300	509417870	5420	5420	5420	5420	0
94	20230802	183200	509417870	5420	5420	5420	5420	0
95	20230802	183100	509417870	5420	5420	5420	5420	0
96	20230802	183000	509417870	5420	5420	5420	5420	0
97	20230802	182900	509417870	5420	5420	5420	5420	0
98	20230802	182800	509417870	5420	5420	5420	5420	0
99	20230802	182700	509417870	5420	5420	5420	5420	0
100	20230802	182600	509417870	5420	5420	5420	5420	0
101	20230802	182500	509417870	5420	5420	5420	5420	0
102	20230802	182400	509417870	5420	5420	5420	5420	0
103	20230802	182300	509417870	5420	5420	5420	5420	0
104	20230802	182200	509417870	5420	5420	5420	5420	0
105	20230802	182100	509417870	5420	5420	5420	5420	0
106	20230802	182000	509417870	5420	5420	5420	5420	0
107	20230802	181900	509417870	5420	5420	5420	5420	0
108	20230802	181800	509417870	5420	5420	5420	5420	0
109	20230802	181700	509417870	5420	5420	5420	5420	0
110	20230802	181600	509417870	5420	5420	5420	5420	0
111	20230802	181500	509417870	5420	5420	5420	5420	0
112	20230802	181400	509417870	5420	5420	5420	5420	0
113	20230802	181300	509417870	5420	5420	5420	5420	0
114	20230802	181200	509417870	5420	5420	5420	5420	0
115	20230802	181100	509417870	5420	5420	5420	5420	0
116	20230802	181000	509417870	5420	5420	5420	5420	0
117	20230802	180900	509417870	5420	5420	5420	5420	0
118	20230802	180800	509417870	5420	5420	5420	5420	0
119	20230802	180700	509417870	5420	5420	5420	5420	0
120	20230802	180600	509417870	5420	5420	5420	5420	0
121	20230802	180500	509417870	5420	5420	5420	5420	0
122	20230802	180400	509417870	5420	5420	5420	5420	1054
123	20230802	180300	509417870	5420	5420	5420	5420	0
124	20230802	180200	509417870	5420	5420	5420	5420	0
125	20230802	180100	509417870	5420	5420	5420	5420	0
126	20230802	180000	509417870	5420	5420	5420	5420	0
127	20230802	175900	509417870	5420	5420	5420	5420	0
128	20230802	175800	509417870	5420	5420	5420	5420	0
129	20230802	175700	509417870	5420	5420	5420	5420	0
130	20230802	175600	509417870	5420	5420	5420	5420	0
131	20230802	175500	509417870	5420	5420	5420	5420	0
132	20230802	175400	509417870	5420	5420	5420	5420	0
133	20230802	175300	509417870	5420	5420	5420	5420	0
134	20230802	175200	509417870	5420	5420	5420	5420	0
135	20230802	175100	509417870	5420	5420	5420	5420	0
136	20230802	175000	509417870	5420	5420	5420	5420	0
137	20230802	174900	509417870	5420	5420	5420	5420	0
138	20230802	174800	509417870	5420	5420	5420	5420	0
139	20230802	174700	509417870	5420	5420	5420	5420	0
140	20230802	174600	509417870	5420	5420	5420	5420	0
141	20230802	174500	509417870	5420	5420	5420	5420	0
142	20230802	174400	509417870	5420	5420	5420	5420	0
143	20230802	174300	509417870	5420	5420	5420	5420	0
144	20230802	174200	509417870	5420	5420	5420	5420	0
145	20230802	174100	509417870	5420	5420	5420	5420	0
146	20230802	174000	509417870	5420	5420	5420	5420	0
147	20230802	173900	509417870	5420	5420	5420	5420	0
148	20230802	173800	509417870	5420	5420	5420	5420	0
149	20230802	173700	509417870	5420	5420	5420	5420	0
150	20230802	173600	509417870	5420	5420	5420	5420	0
151	20230802	173500	509417870	5420	5420	5420	5420	0
152	20230802	173400	509417870	5420	5420	5420	5420	1054
153	20230802	173300	509417870	5420	5420	5420	5420	0
154	20230802	173200	509417870	5420	5420	5420	5420	0
155	20230802	173100	509417870	5420	5420	5420	5420	0
156	20230802	173000	509417870	5420	5420	5420	5420	0
157	20230802	172900	509417870	5420	5420	5420	5420	0
158	20230802	172800	509417870	5420	5420	5420	5420	0
159	20230802	172700	509417870	5420	5420	5420	5420	0
160	20230802	172600	509417870	5420	5420	5420	5420	0
161	20230802	172500	509417870	5420	5420	5420	5420	0
162	20230802	172400	509417870	5420	5420	5420	5420	0
163	20230802	172300	509417870	5420	5420	5420	5420	0
164	20230802	172200	509417870	5420	5420	5420	5420	0
165	20230802	172100	509417870	5420	5420	5420	5420	0
166	20230802	172000	509417870	5420	5420	5420	5420	0
167	20230802	171900	509417870	5420	5420	5420	5420	0
168	20230802	171800	509417870	5420	5420	5420	5420	0
169	20230802	171700	509417870	5420	5420	5420	5420	0
170	20230802	171600	509417870	5420	5420	5420	5420	0
171	20230802	171500	509417870	5420	5420	5420	5420	0
172	20230802	171400	509417870	5420	5420	5420	5420	0
173	20230802	171300	509417870	5420	5420	5420	5420	0
174	20230802	171200	509417870	5420	5420	5420	5420	0
175	20230802	171100	509417870	5420	5420	5420	5420	0
176	20230802	171000	509417870	5420	5420	5420	5420	0
177	20230802	170900	509417870	5420	5420	5420	5420	0
178	20230802	170800	509417870	5420	5420	5420	5420	0
179	20230802	170700	509417870	5420	5420	5420	5420	0
180	20230802	170600	509417870	5420	5420	5420	5420	0
181	20230802	170500	509417870	5420	5420	5420	5420	0
182	20230802	170400	509417870	5420	5420	5420	5420	1054
183	20230802	170300	509417870	5420	5420	5420	5420	0
184	20230802	170200	509417870	5420	5420	5420	5420	0
185	20230802	170100	509417870	5420	5420	5420	5420	0
186	20230802	170000	509417870	5420	5420	5420	5420	0
187	20230802	165900	509417870	5420	5420	5420	5420	0
188	20230802	165800	509417870	5420	5420	5420	5420	0
189	20230802	165700	509417870	5420	5420	5420	5420	0
190	20230802	165600	509417870	5420	5420	5420	5420	0
191	20230802	165500	509417870	5420	5420	5420	5420	0
192	20230802	165400	509417870	5420	5420	5420	5420	0
193	20230802	165300	509417870	5420	5420	5420	5420	0
194	20230802	165200	509417870	5420	5420	5420	5420	0
195	20230802	165100	509417870	5420	5420	5420	5420	0
196	20230802	165000	509417870	5420	5420	5420	5420	0
197	20230802	164900	509417870	5420	5420	5420	5420	0
198	20230802	164800	509417870	5420	5420	5420	5420	0
199	20230802	164700	509417870	5420	5420	5420	5420	0
200	20230802	164600	509417870	5420	5420	5420	5420	0
201	20230802	164500	509417870	5420	5420	5420	5420	0
202	20230802	164400	509417870	5420	5420	5420	5420	0
203	20230802	164300	509417870	5420	5420	5420	5420	0
204	20230802	164200	509417870	5420	5420	5420	5420	0
205	20230802	164100	509417870	5420	5420	5420	5420	0
206	20230802	164000	509417870	5420	5420	5420	5420	0
207	20230802	163900	509417870	5420	5420	5420	5420	0
208	20230802	163800	509417870	5420	5420	5420	5420	0
209	20230802	163700	509417870	5420	5420	5420	5420	0
210	20230802	163600	509417870	5420	5420	5420	5420	0
211	20230802	163500	509417870	5420	5420	5420	5420	0
212	20230802	163400	509417870	5420	5420	5420	5420	1054
213	20230802	163300	509417870	5420	5420	5420	5420	0
214	20230802	163200	509417870	5420	5420	5420	5420	0
215	20230802	163100	509417870	5420	5420	5420	5420	0
216	20230802	163000	509417870	5420	5420	5420	5420	0
217	20230802	162900	509417870	5420	5420	5420	5420	0
218	20230802	162800	509417870	5420	5420	5420	5420	0
219	20230802	162700	509417870	5420	5420	5420	5420	0
220	20230802	162600	509417870	5420	5420	5420	5420	0
221	20230802	162500	509417870	5420	5420	5420	5420	0
222	20230802	162400	509417870	5420	5420	5420	5420	0
223	20230802	162300	509417870	5420	5420	5420	5420	0
224	20230802	162200	509417870	5420	5420	5420	5420	0
225	20230802	162100	509417870	5420	5420	5420	5420	0
226	20230802	162000	509417870	5420	5420	5420	5420	0
227	20230802	161900	509417870	5420	5420	5420	5420	0
228	20230802	161800	509417870	5420	5420	5420	5420	0
229	20230802	161700	509417870	5420	5420	5420	5420	0
230	20230802	161600	509417870	5420	5420	5420	5420	0
231	20230802	161500	509417870	5420	5420	5420	5420	0
232	20230802	161400	509417870	5420	5420	5420	5420	0
233	20230802	161300	509417870	5420	5420	5420	5420	0
234	20230802	161200	509417870	5420	5420	5420	5420	0
235	20230802	161100	509417870	5420	5420	5420	5420	0
236	20230802	161000	509417870	5420	5420	5420	5420	0
237	20230802	160900	509417870	5420	5420	5420	5420	0
238	20230802	160800	509417870	5420	5420	5420	5420	0
239	20230802	160700	509417870	5420	5420	5420	5420	0
240	20230802	160600	509417870	5420	5420	5420	5420	0
241	20230802	160500	509417870	5420	5420	5420	5420	0
242	20230802	160400	509417870	5420	5420	5420	5420	1054
243	20230802	160300	509417870	5420	5420	5420	5420	0
244	20230802	160200	509417870	5420	5420	5420	5420	0
245	20230802	160100	509417870	5420	5420	5420	5420	0
246	20230802	160000	509417870	5420	5420	5420	5420	0
247	20230802	155900	509417870	5420	5420	5420	5420	0
248	20230802	155800	509417870	5420	5420	5420	5420	0
249	20230802	155700	509417870	5420	5420	5420	5420	0
250	20230802	155600	509417870	5420	5420	5420	5420	0
251	20230802	155500	509417870	5420	5420	5420	5420	0
252	20230802	155400	509417870	5420	5420	5420	5420	0
253	20230802	155300	509417870	5420	5420	5420	5420	0
254	20230802	155200	509417870	5420	5420	5420	5420	0
255	20230802	155100	509417870	5420	5420	5420	5420	0
256	20230802	155000	509417870	5420	5420	5420	5420	0
257	20230802	154900	509417870	5420	5420	5420	5420	0
258	20230802	154800	509417870	5420	5420	5420	5420	0
259	20230802	154700	509417870	5420	5420	5420	5420	0
260	20230802	154600	509417870	5420	5420	5420	5420	0
261	20230802	154500	509417870	5420	5420	5420	5420	0
262	20230802	154400	509417870	5420	5420	5420	5420	0
263	20230802	154300	509417870	5420	5420	5420	5420	0
264	20230802	154200	509417870	5420	5420	5420	5420	0
265	20230802	154100	509417870	5420	5420	5420	5420	0
266	20230802	154000	509417870	5420	5420	5420	5420	0
267	20230802	153900	509417870	5420	5420	5420	5420	0
268	20230802	153800	509417870	5420	5420	5420	5420	0
269	20230802	153700	509417870	5420	5420	5420	5420	0
270	20230802	153600	509417870	5420	5420	5420	5420	0
271	20230802	153500	509417870	5420	5420	5420	5420	0
272	20230802	153400	509417870	5420	5420	5420	5420	1054
273	20230802	153300	509417870	5420	5420	5420	5420	0
274	20230802	153200	509417870	5420	5420	5420	5420	0
275	20230802	153100	509417870	5420	5420	5420	5420	0
276	20230802	153000	509417870	5420	5420	5420	5420	1054
277	20230802	152900	503705190	5390	5390	5390	5390	0
278	20230802	152800	503705190	5390	5390	5390	5390	0
279	20230802	152700	503705190	5390	5390	5390	5390	0
280	20230802	152600	503705190	5390	5390	5390	5390	0
281	20230802	152500	503705190	5390	5390	5390	5390	0
282	20230802	152400	503705190	5390	5390	5390	5390	0
283	20230802	152300	503705190	5390	5390	5390	5390	0
284	20230802	152200	503705190	5390	5390	5390	5390	0
285	20230802	152100	503705190	5390	5390	5390	5390	0
286	20230802	152000	503705190	5390	5390	5390	5390	0
287	20230802	151900	503705190	5390	5390	5390	5390	18
288	20230802	151800	503608170	5380	5410	5420	5380	1160
289	20230802	151700	497327910	5400	5400	5400	5400	0
290	20230802	151600	497327910	5400	5400	5400	5400	200
291	20230802	151500	496247910	5420	5420	5420	5420	0
292	20230802	151400	496247910	5420	5420	5420	5420	0
293	20230802	151300	496247910	5420	5420	5420	5420	50
294	20230802	151200	495976910	5380	5380	5380	5380	0
295	20230802	151100	495976910	5380	5380	5380	5380	15
296	20230802	151000	495896210	5380	5380	5380	5380	0
297	20230802	150900	495896210	5380	5380	5380	5380	0
298	20230802	150800	495896210	5380	5380	5380	5380	0
299	20230802	150700	495896210	5380	5380	5380	5380	9
300	20230802	150600	495847790	5440	5440	5440	5440	0
301	20230802	150500	495847790	5440	5440	5440	5440	0
302	20230802	150400	495847790	5440	5440	5440	5440	0
303	20230802	150300	495847790	5440	5440	5440	5440	0
304	20230802	150200	495847790	5440	5440	5440	5440	0
305	20230802	150100	495847790	5440	5440	5440	5440	0
306	20230802	150000	495847790	5440	5440	5440	5440	0
307	20230802	145900	495847790	5440	5410	5440	5410	110
308	20230802	145800	495250200	5410	5410	5410	5410	100
309	20230802	145700	494709200	5410	5410	5410	5410	8
310	20230802	145600	494665920	5380	5380	5380	5380	184
311	20230802	145500	493676000	5410	5410	5410	5410	0
312	20230802	145400	493676000	5410	5410	5410	5410	0
313	20230802	145300	493676000	5410	5410	5410	5410	8
314	20230802	145200	493632720	5390	5390	5390	5390	0
315	20230802	145100	493632720	5390	5390	5390	5390	17
316	20230802	145000	493541090	5390	5390	5390	5390	0
317	20230802	144900	493541090	5390	5390	5390	5390	0
318	20230802	144800	493541090	5390	5390	5390	5390	2
319	20230802	144700	493530310	5420	5420	5420	5420	0
320	20230802	144600	493530310	5420	5420	5420	5420	0
321	20230802	144500	493530310	5420	5420	5420	5420	0
322	20230802	144400	493530310	5420	5420	5420	5420	0
323	20230802	144300	493530310	5420	5420	5420	5420	0
324	20230802	144200	493530310	5420	5420	5420	5420	0
325	20230802	144100	493530310	5420	5420	5420	5420	1
326	20230802	144000	493524890	5420	5420	5420	5420	0
327	20230802	143900	493524890	5420	5420	5420	5420	1
328	20230802	143800	493519470	5390	5390	5390	5390	1
329	20230802	143700	493514080	5390	5390	5390	5390	0
330	20230802	143600	493514080	5390	5390	5390	5390	0
331	20230802	143500	493514080	5390	5390	5390	5390	0
332	20230802	143400	493514080	5390	5390	5390	5390	0
333	20230802	143300	493514080	5390	5390	5390	5390	22
334	20230802	143200	493395500	5390	5390	5390	5390	0
335	20230802	143100	493395500	5390	5390	5390	5390	0
336	20230802	143000	493395500	5390	5390	5390	5390	0
337	20230802	142900	493395500	5390	5390	5390	5390	1
338	20230802	142800	493390110	5410	5380	5410	5380	156
339	20230802	142700	492546330	5410	5410	5410	5410	0
340	20230802	142600	492546330	5410	5410	5410	5410	0
341	20230802	142500	492546330	5410	5410	5410	5410	0
342	20230802	142400	492546330	5410	5410	5410	5410	0
343	20230802	142300	492546330	5410	5390	5410	5390	186
344	20230802	142200	491541970	5390	5390	5390	5390	0
345	20230802	142100	491541970	5390	5390	5390	5390	0
346	20230802	142000	491541970	5390	5390	5390	5390	7
347	20230802	141900	491504240	5400	5400	5400	5400	2
348	20230802	141800	491493440	5420	5410	5420	5410	307
349	20230802	141700	489829510	5420	5420	5420	5420	0
350	20230802	141600	489829510	5420	5420	5420	5420	53
351	20230802	141500	489542250	5380	5380	5380	5380	0
352	20230802	141400	489542250	5380	5380	5380	5380	0
353	20230802	141300	489542250	5380	5380	5380	5380	54
354	20230802	141200	489251730	5380	5380	5380	5380	50
355	20230802	141100	488982730	5380	5390	5390	5380	9
356	20230802	141000	488934250	5390	5390	5390	5390	0
357	20230802	140900	488934250	5390	5410	5410	5390	2107
358	20230802	140800	477558840	5440	5440	5440	5440	6
359	20230802	140700	477526200	5440	5440	5440	5440	80
360	20230802	140600	477091000	5410	5410	5410	5410	0
361	20230802	140500	477091000	5410	5410	5410	5410	0
362	20230802	140400	477091000	5410	5410	5410	5410	0
363	20230802	140300	477091000	5410	5410	5410	5410	0
364	20230802	140200	477091000	5410	5410	5410	5410	0
365	20230802	140100	477091000	5410	5410	5410	5410	1
366	20230802	140000	477085590	5410	5410	5410	5410	0
367	20230802	135900	477085590	5410	5410	5410	5410	0
368	20230802	135800	477085590	5410	5410	5410	5410	311
369	20230802	135700	475403080	5460	5460	5460	5460	0
370	20230802	135600	475403080	5460	5460	5460	5460	0
371	20230802	135500	475403080	5460	5460	5460	5460	0
372	20230802	135400	475403080	5460	5460	5460	5460	0
373	20230802	135300	475403080	5460	5430	5460	5430	500
374	20230802	135200	472674110	5460	5460	5460	5460	0
375	20230802	135100	472674110	5460	5440	5460	5440	10
376	20230802	135000	472619580	5450	5430	5450	5430	100
377	20230802	134900	472075960	5420	5420	5420	5420	0
378	20230802	134800	472075960	5420	5420	5420	5420	0
379	20230802	134700	472075960	5420	5420	5420	5420	1677
380	20230802	134600	462986620	5420	5420	5420	5420	690
381	20230802	134500	459246820	5420	5420	5420	5420	40
382	20230802	134400	459030020	5430	5420	5430	5420	243
383	20230802	134300	457712870	5420	5420	5420	5420	25
384	20230802	134200	457577370	5420	5420	5420	5420	60
385	20230802	134100	457252170	5420	5420	5420	5420	602
386	20230802	134000	453989330	5420	5420	5430	5420	1040
387	20230802	133900	448352500	5430	5430	5430	5430	104
388	20230802	133800	447787780	5430	5430	5430	5430	0
389	20230802	133700	447787780	5430	5430	5430	5430	0
390	20230802	133600	447787780	5430	5430	5430	5430	12
391	20230802	133500	447722620	5430	5430	5430	5430	0
392	20230802	133400	447722620	5430	5440	5440	5430	288
393	20230802	133300	446155910	5440	5450	5460	5440	121
394	20230802	133200	445496520	5450	5450	5450	5450	168
395	20230802	133100	444580920	5460	5460	5460	5460	0
396	20230802	133000	444580920	5460	5460	5460	5460	20
397	20230802	132900	444471720	5460	5460	5460	5460	0
398	20230802	132800	444471720	5460	5460	5460	5460	0
399	20230802	132700	444471720	5460	5460	5460	5460	183
400	20230802	132600	443472540	5460	5460	5460	5460	227
401	20230802	132500	442233120	5460	5460	5460	5460	7
402	20230802	132400	442194900	5470	5470	5470	5470	78
403	20230802	132300	441768240	5480	5470	5480	5470	122
404	20230802	132200	441099900	5460	5450	5460	5450	92
405	20230802	132100	440597590	5450	5450	5450	5450	1
406	20230802	132000	440592140	5440	5440	5440	5440	0
407	20230802	131900	440592140	5440	5440	5440	5440	0
408	20230802	131800	440592140	5440	5440	5440	5440	0
409	20230802	131700	440592140	5440	5440	5440	5440	0
410	20230802	131600	440592140	5440	5440	5440	5440	0
411	20230802	131500	440592140	5440	5440	5440	5440	0
412	20230802	131400	440592140	5440	5460	5460	5440	2250
413	20230802	131300	428343330	5500	5500	5500	5500	183
414	20230802	131200	427336830	5440	5480	5480	5440	2000
415	20230802	131100	416438450	5480	5480	5480	5480	0
416	20230802	131000	416438450	5480	5500	5500	5480	10
417	20230802	130900	416383470	5480	5480	5480	5480	1
418	20230802	130800	416377990	5500	5480	5500	5480	800
419	20230802	130700	411978450	5480	5470	5480	5470	1042
420	20230802	130600	406278290	5470	5470	5470	5470	196
421	20230802	130500	405206170	5470	5470	5470	5470	0
422	20230802	130400	405206170	5470	5470	5470	5470	1
423	20230802	130300	405200700	5470	5470	5470	5470	1
424	20230802	130200	405195230	5470	5470	5470	5470	0
425	20230802	130100	405195230	5470	5470	5470	5470	0
426	20230802	130000	405195230	5470	5470	5470	5470	0
427	20230802	125900	405195230	5470	5470	5470	5470	18
428	20230802	125800	405096770	5470	5480	5480	5470	482
429	20230802	125700	402460030	5470	5470	5470	5470	1
430	20230802	125600	402454560	5510	5510	5510	5510	1000
431	20230802	125500	396944560	5510	5510	5510	5510	0
432	20230802	125400	396944560	5510	5510	5510	5510	0
433	20230802	125300	396944560	5510	5510	5510	5510	0
434	20230802	125200	396944560	5510	5510	5510	5510	0
435	20230802	125100	396944560	5510	5480	5510	5480	306
436	20230802	125000	395262920	5480	5480	5480	5480	0
437	20230802	124900	395262920	5480	5480	5480	5480	144
438	20230802	124800	394473800	5480	5480	5480	5480	37
439	20230802	124700	394271040	5480	5480	5480	5480	0
440	20230802	124600	394271040	5480	5500	5510	5480	367
441	20230802	124500	392252500	5500	5470	5500	5450	8438
442	20230802	124400	345891840	5460	5440	5460	5440	142
443	20230802	124300	345119320	5460	5460	5460	5460	0
444	20230802	124200	345119320	5460	5460	5460	5460	307
445	20230802	124100	343443100	5450	5430	5450	5430	184
446	20230802	124000	342441100	5430	5430	5430	5430	0
447	20230802	123900	342441100	5430	5430	5430	5430	0
448	20230802	123800	342441100	5430	5430	5430	5430	363
449	20230802	123700	340470010	5430	5430	5430	5430	0
450	20230802	123600	340470010	5430	5430	5430	5430	0
451	20230802	123500	340470010	5430	5430	5430	5430	0
452	20230802	123400	340470010	5430	5430	5430	5430	0
453	20230802	123300	340470010	5430	5430	5430	5430	10
454	20230802	123200	340415710	5430	5430	5430	5430	60
455	20230802	123100	340089910	5430	5430	5430	5430	0
456	20230802	123000	340089910	5430	5430	5430	5430	0
457	20230802	122900	340089910	5430	5430	5430	5430	0
458	20230802	122800	340089910	5430	5430	5430	5430	3409
459	20230802	122700	321579040	5430	5430	5430	5430	0
460	20230802	122600	321579040	5430	5430	5430	5430	1821
461	20230802	122500	311691010	5420	5430	5430	5420	1335
462	20230802	122400	304445080	5430	5430	5430	5430	1534
463	20230802	122300	296115460	5420	5440	5440	5420	2140
464	20230802	122200	284514810	5440	5450	5450	5440	62
465	20230802	122100	284177440	5460	5460	5460	5460	28
466	20230802	122000	284024560	5460	5460	5460	5460	919
467	20230802	121900	279006820	5460	5440	5460	5440	1005
468	20230802	121800	273526440	5440	5440	5440	5440	18
469	20230802	121700	273428520	5450	5440	5450	5440	2345
470	20230802	121600	260649150	5420	5420	5440	5420	1930
471	20230802	121500	250171900	5420	5420	5420	5420	816
472	20230802	121400	245749180	5410	5390	5420	5390	1960
473	20230802	121300	235137630	5390	5380	5390	5380	111
474	20230802	121200	234539350	5360	5360	5360	5360	1485
475	20230802	121100	226579750	5400	5400	5400	5400	0
476	20230802	121000	226579750	5400	5400	5400	5400	0
477	20230802	120900	226579750	5400	5400	5400	5400	0
478	20230802	120800	226579750	5400	5400	5400	5400	0
479	20230802	120700	226579750	5400	5400	5400	5400	0
480	20230802	120600	226579750	5400	5400	5400	5400	0
481	20230802	120500	226579750	5400	5400	5400	5400	1
482	20230802	120400	226574350	5400	5400	5400	5400	0
483	20230802	120300	226574350	5400	5400	5400	5400	15
484	20230802	120200	226493350	5370	5370	5370	5370	0
485	20230802	120100	226493350	5370	5370	5370	5370	0
486	20230802	120000	226493350	5370	5370	5370	5370	0
487	20230802	115900	226493350	5370	5370	5370	5370	0
488	20230802	115800	226493350	5370	5370	5370	5370	16
489	20230802	115700	226407430	5370	5370	5370	5370	0
490	20230802	115600	226407430	5370	5370	5370	5370	0
491	20230802	115500	226407430	5370	5370	5370	5370	758
492	20230802	115400	222336970	5370	5370	5370	5370	13
493	20230802	115300	222267160	5360	5360	5360	5360	0
494	20230802	115200	222267160	5360	5360	5360	5360	707
495	20230802	115100	218477640	5350	5350	5350	5350	0
496	20230802	115000	218477640	5350	5350	5350	5350	0
497	20230802	114900	218477640	5350	5350	5350	5350	0
498	20230802	114800	218477640	5350	5350	5350	5350	0
499	20230802	114700	218477640	5350	5350	5350	5350	0
500	20230802	114600	218477640	5350	5350	5350	5350	93
501	20230802	114500	217980090	5350	5350	5350	5350	0
502	20230802	114400	217980090	5350	5360	5360	5350	1534
503	20230802	114300	209759260	5360	5360	5360	5360	519
504	20230802	114200	206977420	5360	5360	5360	5360	0
505	20230802	114100	206977420	5360	5360	5360	5360	523
506	20230802	114000	204174140	5370	5370	5370	5370	50
507	20230802	113900	203905640	5360	5360	5360	5360	5
508	20230802	113800	203878840	5360	5360	5360	5360	108
509	20230802	113700	203299960	5360	5360	5360	5360	56
510	20230802	113600	202999800	5360	5360	5360	5360	60
511	20230802	113500	202678200	5360	5360	5360	5360	54
512	20230802	113400	202388760	5360	5370	5370	5360	79
513	20230802	113300	201965300	5370	5370	5370	5370	0
514	20230802	113200	201965300	5370	5370	5370	5370	0
515	20230802	113100	201965300	5370	5360	5370	5360	2010
516	20230802	113000	191171700	5360	5360	5360	5360	0
517	20230802	112900	191171700	5360	5370	5370	5360	50
518	20230802	112800	190903650	5360	5360	5360	5360	0
519	20230802	112700	190903650	5360	5360	5360	5360	0
520	20230802	112600	190903650	5360	5360	5360	5360	150
521	20230802	112500	190099650	5380	5380	5380	5380	77
522	20230802	112400	189685390	5380	5380	5380	5380	1033
523	20230802	112300	184127850	5400	5400	5400	5400	250
524	20230802	112200	182777850	5410	5410	5410	5410	1
525	20230802	112100	182772440	5410	5410	5410	5410	300
526	20230802	112000	181149440	5410	5370	5410	5370	203
527	20230802	111900	180056330	5370	5370	5370	5370	597
528	20230802	111800	176850440	5370	5370	5370	5370	50
529	20230802	111700	176581940	5370	5360	5370	5360	1672
530	20230802	111600	167619800	5360	5360	5360	5360	548
531	20230802	111500	164682520	5360	5360	5360	5360	2
532	20230802	111400	164671800	5360	5360	5360	5360	0
533	20230802	111300	164671800	5360	5360	5360	5360	500
534	20230802	111200	161991800	5350	5350	5350	5350	0
535	20230802	111100	161991800	5350	5360	5360	5350	2002
536	20230802	111000	151262260	5370	5370	5370	5370	0
537	20230802	110900	151262260	5370	5370	5370	5370	1
538	20230802	110800	151256890	5370	5370	5370	5370	7
539	20230802	110700	151219300	5360	5360	5360	5360	0
540	20230802	110600	151219300	5360	5360	5360	5360	0
541	20230802	110500	151219300	5360	5360	5360	5360	100
542	20230802	110400	150683300	5360	5360	5360	5360	20
543	20230802	110300	150576100	5360	5360	5360	5360	0
544	20230802	110200	150576100	5360	5360	5360	5360	0
545	20230802	110100	150576100	5360	5360	5360	5360	0
546	20230802	110000	150576100	5360	5360	5360	5360	459
547	20230802	105900	148115860	5410	5410	5410	5410	0
548	20230802	105800	148115860	5410	5390	5410	5390	100
549	20230802	105700	147575790	5360	5360	5360	5360	514
550	20230802	105600	144820750	5360	5360	5360	5360	0
551	20230802	105500	144820750	5360	5360	5360	5360	127
552	20230802	105400	144140030	5400	5390	5400	5390	152
553	20230802	105300	143319890	5400	5360	5400	5360	1902
554	20230802	105200	133120220	5400	5400	5400	5400	0
555	20230802	105100	133120220	5400	5400	5400	5400	0
556	20230802	105000	133120220	5400	5390	5400	5390	10
557	20230802	104900	133066250	5360	5360	5360	5360	90
558	20230802	104800	132583850	5360	5360	5360	5360	0
559	20230802	104700	132583850	5360	5360	5360	5360	0
560	20230802	104600	132583850	5360	5360	5360	5360	503
561	20230802	104500	129887770	5360	5360	5360	5360	141
562	20230802	104400	129132010	5360	5360	5360	5360	2268
563	20230802	104300	116975530	5360	5360	5360	5360	500
564	20230802	104200	114295530	5360	5360	5360	5360	1000
565	20230802	104100	108935530	5360	5360	5360	5360	0
566	20230802	104000	108935530	5360	5360	5360	5360	0
567	20230802	103900	108935530	5360	5360	5360	5360	275
568	20230802	103800	107461530	5360	5360	5360	5360	944
569	20230802	103700	102401690	5400	5400	5400	5400	0
570	20230802	103600	102401690	5400	5400	5400	5400	0
571	20230802	103500	102401690	5400	5400	5400	5400	0
572	20230802	103400	102401690	5400	5400	5400	5400	0
573	20230802	103300	102401690	5400	5400	5400	5400	0
574	20230802	103200	102401690	5400	5400	5400	5400	0
575	20230802	103100	102401690	5400	5400	5400	5400	6
576	20230802	103000	102369290	5370	5370	5370	5370	200
577	20230802	102900	101295290	5400	5390	5400	5390	244
578	20230802	102800	99979630	5390	5370	5390	5360	1590
579	20230802	102700	91456550	5370	5370	5370	5370	5
580	20230802	102600	91429700	5370	5370	5370	5370	0
581	20230802	102500	91429700	5370	5370	5370	5370	0
582	20230802	102400	91429700	5370	5370	5370	5370	13
583	20230802	102300	91359890	5370	5370	5370	5370	27
584	20230802	102200	91214900	5370	5380	5380	5370	25
585	20230802	102100	91080620	5380	5380	5380	5380	0
586	20230802	102000	91080620	5380	5380	5380	5380	0
587	20230802	101900	91080620	5380	5380	5380	5380	1
588	20230802	101800	91075240	5380	5380	5380	5380	50
589	20230802	101700	90806240	5400	5400	5400	5400	0
590	20230802	101600	90806240	5400	5380	5400	5380	352
591	20230802	101500	88912340	5380	5380	5380	5380	8
592	20230802	101400	88869300	5390	5390	5390	5390	381
593	20230802	101300	86815710	5400	5400	5400	5400	50
594	20230802	101200	86545710	5410	5410	5410	5410	200
595	20230802	101100	85463710	5410	5410	5410	5410	0
596	20230802	101000	85463710	5410	5420	5420	5410	847
597	20230802	100900	80878860	5420	5420	5420	5420	7
598	20230802	100800	80840920	5430	5430	5430	5430	0
599	20230802	100700	80840920	5430	5430	5430	5430	0
600	20230802	100600	80840920	5430	5430	5430	5430	0
601	20230802	100500	80840920	5430	5430	5430	5430	200
602	20230802	100400	79754920	5410	5410	5410	5410	9
603	20230802	100300	79706230	5420	5400	5420	5400	1025
604	20230802	100200	74168410	5400	5400	5400	5400	2255
605	20230802	100100	61991410	5390	5390	5390	5390	1
606	20230802	100000	61986020	5390	5390	5390	5390	0
607	20230802	095900	61986020	5390	5390	5390	5390	0
608	20230802	095800	61986020	5390	5390	5390	5390	142
609	20230802	095700	61220640	5390	5390	5390	5390	686
610	20230802	095600	57523100	5390	5390	5390	5390	2
611	20230802	095500	57512320	5380	5380	5380	5380	10
612	20230802	095400	57458520	5380	5380	5380	5380	0
613	20230802	095300	57458520	5380	5380	5380	5380	0
614	20230802	095200	57458520	5380	5380	5380	5380	0
615	20230802	095100	57458520	5380	5380	5380	5380	0
616	20230802	095000	57458520	5380	5380	5380	5380	0
617	20230802	094900	57458520	5380	5380	5380	5380	0
618	20230802	094800	57458520	5380	5380	5380	5380	0
619	20230802	094700	57458520	5380	5380	5380	5380	0
620	20230802	094600	57458520	5380	5380	5380	5380	160
621	20230802	094500	56597720	5380	5380	5380	5380	0
622	20230802	094400	56597720	5380	5380	5380	5380	5
623	20230802	094300	56570820	5380	5380	5380	5380	796
624	20230802	094200	52288340	5390	5390	5390	5390	0
625	20230802	094100	52288340	5390	5390	5390	5390	0
626	20230802	094000	52288340	5390	5390	5390	5390	20
627	20230802	093900	52180540	5410	5410	5410	5410	40
628	20230802	093800	51964140	5410	5420	5430	5410	1425
629	20230802	093700	44247830	5420	5420	5420	5410	1108
630	20230802	093600	38244190	5410	5410	5410	5410	158
631	20230802	093500	37389410	5390	5390	5390	5390	389
632	20230802	093400	35292700	5390	5390	5390	5390	126
633	20230802	093300	34613560	5390	5390	5390	5390	163
634	20230802	093200	33734990	5390	5400	5400	5390	391
635	20230802	093100	31626490	5390	5390	5390	5390	550
636	20230802	093000	28661990	5400	5400	5400	5400	0
637	20230802	092900	28661990	5400	5390	5400	5390	600
638	20230802	092800	25427890	5390	5390	5390	5390	57
639	20230802	092700	25120660	5380	5380	5380	5380	7
640	20230802	092600	25083000	5380	5380	5380	5380	1
641	20230802	092500	25077620	5370	5370	5370	5370	57
642	20230802	092400	24771530	5360	5350	5360	5350	766
643	20230802	092300	20666660	5330	5330	5330	5330	0
644	20230802	092200	20666660	5330	5330	5330	5330	0
645	20230802	092100	20666660	5330	5330	5330	5330	200
646	20230802	092000	19600660	5330	5330	5330	5330	2
647	20230802	091900	19590000	5350	5350	5350	5350	0
648	20230802	091800	19590000	5350	5350	5350	5350	0
649	20230802	091700	19590000	5350	5340	5350	5340	45
650	20230802	091600	19349600	5330	5340	5340	5330	229
651	20230802	091500	18128740	5330	5330	5330	5330	0
652	20230802	091400	18128740	5330	5360	5360	5330	316
653	20230802	091300	16442960	5360	5360	5360	5360	0
654	20230802	091200	16442960	5360	5360	5360	5360	276
655	20230802	091100	14963600	5350	5340	5360	5340	1595
656	20230802	091000	6423570	5330	5350	5350	5330	60
657	20230802	090900	6103590	5360	5360	5360	5360	47
658	20230802	090800	5851670	5360	5360	5360	5360	81
659	20230802	090700	5417510	5360	5360	5360	5360	100
660	20230802	090600	4881510	5360	5340	5360	5340	90
661	20230802	090500	4399330	5340	5340	5340	5330	185
662	20230802	090400	3411460	5330	5330	5330	5330	0
663	20230802	090300	3411460	5330	5290	5330	5290	14
664	20230802	090200	3336960	5280	5280	5280	5280	0
665	20230802	090100	3336960	5280	5280	5280	5280	131
666	20230802	090000	2645280	5280	5280	5280	5280	501