KissMeData/318000/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204100	1093118930	9540	9540	9540	9540	3267
3	20230802	204000	1093118930	9540	9540	9540	9540	0
4	20230802	203900	1093118930	9540	9540	9540	9540	0
5	20230802	203800	1093118930	9540	9540	9540	9540	0
6	20230802	203700	1093118930	9540	9540	9540	9540	0
7	20230802	203600	1093118930	9540	9540	9540	9540	0
8	20230802	203500	1093118930	9540	9540	9540	9540	0
9	20230802	203400	1093118930	9540	9540	9540	9540	0
10	20230802	203300	1093118930	9540	9540	9540	9540	0
11	20230802	203200	1093118930	9540	9540	9540	9540	0
12	20230802	203100	1093118930	9540	9540	9540	9540	0
13	20230802	203000	1093118930	9540	9540	9540	9540	0
14	20230802	202900	1093118930	9540	9540	9540	9540	0
15	20230802	202800	1093118930	9540	9540	9540	9540	0
16	20230802	202700	1093118930	9540	9540	9540	9540	0
17	20230802	202600	1093118930	9540	9540	9540	9540	0
18	20230802	202500	1093118930	9540	9540	9540	9540	0
19	20230802	202400	1093118930	9540	9540	9540	9540	0
20	20230802	202300	1093118930	9540	9540	9540	9540	0
21	20230802	202200	1093118930	9540	9540	9540	9540	0
22	20230802	202100	1093118930	9540	9540	9540	9540	0
23	20230802	202000	1093118930	9540	9540	9540	9540	0
24	20230802	201900	1093118930	9540	9540	9540	9540	0
25	20230802	201800	1093118930	9540	9540	9540	9540	0
26	20230802	201700	1093118930	9540	9540	9540	9540	0
27	20230802	201600	1093118930	9540	9540	9540	9540	0
28	20230802	201500	1093118930	9540	9540	9540	9540	0
29	20230802	201400	1093118930	9540	9540	9540	9540	0
30	20230802	201300	1093118930	9540	9540	9540	9540	0
31	20230802	201200	1093118930	9540	9540	9540	9540	0
32	20230802	201100	1093118930	9540	9540	9540	9540	3267
33	20230802	201000	1093118930	9540	9540	9540	9540	0
34	20230802	200900	1093118930	9540	9540	9540	9540	0
35	20230802	200800	1093118930	9540	9540	9540	9540	0
36	20230802	200700	1093118930	9540	9540	9540	9540	0
37	20230802	200600	1093118930	9540	9540	9540	9540	0
38	20230802	200500	1093118930	9540	9540	9540	9540	0
39	20230802	200400	1093118930	9540	9540	9540	9540	0
40	20230802	200300	1093118930	9540	9540	9540	9540	0
41	20230802	200200	1093118930	9540	9540	9540	9540	0
42	20230802	200100	1093118930	9540	9540	9540	9540	0
43	20230802	200000	1093118930	9540	9540	9540	9540	0
44	20230802	195900	1093118930	9540	9540	9540	9540	0
45	20230802	195800	1093118930	9540	9540	9540	9540	0
46	20230802	195700	1093118930	9540	9540	9540	9540	0
47	20230802	195600	1093118930	9540	9540	9540	9540	0
48	20230802	195500	1093118930	9540	9540	9540	9540	0
49	20230802	195400	1093118930	9540	9540	9540	9540	0
50	20230802	195300	1093118930	9540	9540	9540	9540	0
51	20230802	195200	1093118930	9540	9540	9540	9540	0
52	20230802	195100	1093118930	9540	9540	9540	9540	0
53	20230802	195000	1093118930	9540	9540	9540	9540	0
54	20230802	194900	1093118930	9540	9540	9540	9540	0
55	20230802	194800	1093118930	9540	9540	9540	9540	0
56	20230802	194700	1093118930	9540	9540	9540	9540	0
57	20230802	194600	1093118930	9540	9540	9540	9540	0
58	20230802	194500	1093118930	9540	9540	9540	9540	0
59	20230802	194400	1093118930	9540	9540	9540	9540	0
60	20230802	194300	1093118930	9540	9540	9540	9540	0
61	20230802	194200	1093118930	9540	9540	9540	9540	0
62	20230802	194100	1093118930	9540	9540	9540	9540	3267
63	20230802	194000	1093118930	9540	9540	9540	9540	0
64	20230802	193900	1093118930	9540	9540	9540	9540	0
65	20230802	193800	1093118930	9540	9540	9540	9540	0
66	20230802	193700	1093118930	9540	9540	9540	9540	0
67	20230802	193600	1093118930	9540	9540	9540	9540	0
68	20230802	193500	1093118930	9540	9540	9540	9540	0
69	20230802	193400	1093118930	9540	9540	9540	9540	0
70	20230802	193300	1093118930	9540	9540	9540	9540	0
71	20230802	193200	1093118930	9540	9540	9540	9540	0
72	20230802	193100	1093118930	9540	9540	9540	9540	0
73	20230802	193000	1093118930	9540	9540	9540	9540	0
74	20230802	192900	1093118930	9540	9540	9540	9540	0
75	20230802	192800	1093118930	9540	9540	9540	9540	0
76	20230802	192700	1093118930	9540	9540	9540	9540	0
77	20230802	192600	1093118930	9540	9540	9540	9540	0
78	20230802	192500	1093118930	9540	9540	9540	9540	0
79	20230802	192400	1093118930	9540	9540	9540	9540	0
80	20230802	192300	1093118930	9540	9540	9540	9540	0
81	20230802	192200	1093118930	9540	9540	9540	9540	0
82	20230802	192100	1093118930	9540	9540	9540	9540	0
83	20230802	192000	1093118930	9540	9540	9540	9540	0
84	20230802	191900	1093118930	9540	9540	9540	9540	0
85	20230802	191800	1093118930	9540	9540	9540	9540	0
86	20230802	191700	1093118930	9540	9540	9540	9540	0
87	20230802	191600	1093118930	9540	9540	9540	9540	0
88	20230802	191500	1093118930	9540	9540	9540	9540	0
89	20230802	191400	1093118930	9540	9540	9540	9540	0
90	20230802	191300	1093118930	9540	9540	9540	9540	0
91	20230802	191200	1093118930	9540	9540	9540	9540	0
92	20230802	191100	1093118930	9540	9540	9540	9540	3267
93	20230802	191000	1093118930	9540	9540	9540	9540	0
94	20230802	190900	1093118930	9540	9540	9540	9540	0
95	20230802	190800	1093118930	9540	9540	9540	9540	0
96	20230802	190700	1093118930	9540	9540	9540	9540	0
97	20230802	190600	1093118930	9540	9540	9540	9540	0
98	20230802	190500	1093118930	9540	9540	9540	9540	0
99	20230802	190400	1093118930	9540	9540	9540	9540	0
100	20230802	190300	1093118930	9540	9540	9540	9540	0
101	20230802	190200	1093118930	9540	9540	9540	9540	0
102	20230802	190100	1093118930	9540	9540	9540	9540	0
103	20230802	190000	1093118930	9540	9540	9540	9540	0
104	20230802	185900	1093118930	9540	9540	9540	9540	0
105	20230802	185800	1093118930	9540	9540	9540	9540	0
106	20230802	185700	1093118930	9540	9540	9540	9540	0
107	20230802	185600	1093118930	9540	9540	9540	9540	0
108	20230802	185500	1093118930	9540	9540	9540	9540	0
109	20230802	185400	1093118930	9540	9540	9540	9540	0
110	20230802	185300	1093118930	9540	9540	9540	9540	0
111	20230802	185200	1093118930	9540	9540	9540	9540	0
112	20230802	185100	1093118930	9540	9540	9540	9540	0
113	20230802	185000	1093118930	9540	9540	9540	9540	0
114	20230802	184900	1093118930	9540	9540	9540	9540	0
115	20230802	184800	1093118930	9540	9540	9540	9540	0
116	20230802	184700	1093118930	9540	9540	9540	9540	0
117	20230802	184600	1093118930	9540	9540	9540	9540	0
118	20230802	184500	1093118930	9540	9540	9540	9540	0
119	20230802	184400	1093118930	9540	9540	9540	9540	0
120	20230802	184300	1093118930	9540	9540	9540	9540	0
121	20230802	184200	1093118930	9540	9540	9540	9540	0
122	20230802	184100	1093118930	9540	9540	9540	9540	3267
123	20230802	184000	1093118930	9540	9540	9540	9540	0
124	20230802	183900	1093118930	9540	9540	9540	9540	0
125	20230802	183800	1093118930	9540	9540	9540	9540	0
126	20230802	183700	1093118930	9540	9540	9540	9540	0
127	20230802	183600	1093118930	9540	9540	9540	9540	0
128	20230802	183500	1093118930	9540	9540	9540	9540	0
129	20230802	183400	1093118930	9540	9540	9540	9540	0
130	20230802	183300	1093118930	9540	9540	9540	9540	0
131	20230802	183200	1093118930	9540	9540	9540	9540	0
132	20230802	183100	1093118930	9540	9540	9540	9540	0
133	20230802	183000	1093118930	9540	9540	9540	9540	0
134	20230802	182900	1093118930	9540	9540	9540	9540	0
135	20230802	182800	1093118930	9540	9540	9540	9540	0
136	20230802	182700	1093118930	9540	9540	9540	9540	0
137	20230802	182600	1093118930	9540	9540	9540	9540	0
138	20230802	182500	1093118930	9540	9540	9540	9540	0
139	20230802	182400	1093118930	9540	9540	9540	9540	0
140	20230802	182300	1093118930	9540	9540	9540	9540	0
141	20230802	182200	1093118930	9540	9540	9540	9540	0
142	20230802	182100	1093118930	9540	9540	9540	9540	0
143	20230802	182000	1093118930	9540	9540	9540	9540	0
144	20230802	181900	1093118930	9540	9540	9540	9540	0
145	20230802	181800	1093118930	9540	9540	9540	9540	0
146	20230802	181700	1093118930	9540	9540	9540	9540	0
147	20230802	181600	1093118930	9540	9540	9540	9540	0
148	20230802	181500	1093118930	9540	9540	9540	9540	0
149	20230802	181400	1093118930	9540	9540	9540	9540	0
150	20230802	181300	1093118930	9540	9540	9540	9540	0
151	20230802	181200	1093118930	9540	9540	9540	9540	0
152	20230802	181100	1093118930	9540	9540	9540	9540	3267
153	20230802	181000	1093118930	9540	9540	9540	9540	0
154	20230802	180900	1093118930	9540	9540	9540	9540	0
155	20230802	180800	1093118930	9540	9540	9540	9540	0
156	20230802	180700	1093118930	9540	9540	9540	9540	0
157	20230802	180600	1093118930	9540	9540	9540	9540	0
158	20230802	180500	1093118930	9540	9540	9540	9540	0
159	20230802	180400	1093118930	9540	9540	9540	9540	0
160	20230802	180300	1093118930	9540	9540	9540	9540	0
161	20230802	180200	1093118930	9540	9540	9540	9540	0
162	20230802	180100	1093118930	9540	9540	9540	9540	0
163	20230802	180000	1093118930	9540	9540	9540	9540	0
164	20230802	175900	1093118930	9540	9540	9540	9540	0
165	20230802	175800	1093118930	9540	9540	9540	9540	0
166	20230802	175700	1093118930	9540	9540	9540	9540	0
167	20230802	175600	1093118930	9540	9540	9540	9540	0
168	20230802	175500	1093118930	9540	9540	9540	9540	0
169	20230802	175400	1093118930	9540	9540	9540	9540	0
170	20230802	175300	1093118930	9540	9540	9540	9540	0
171	20230802	175200	1093118930	9540	9540	9540	9540	0
172	20230802	175100	1093118930	9540	9540	9540	9540	0
173	20230802	175000	1093118930	9540	9540	9540	9540	0
174	20230802	174900	1093118930	9540	9540	9540	9540	0
175	20230802	174800	1093118930	9540	9540	9540	9540	0
176	20230802	174700	1093118930	9540	9540	9540	9540	0
177	20230802	174600	1093118930	9540	9540	9540	9540	0
178	20230802	174500	1093118930	9540	9540	9540	9540	0
179	20230802	174400	1093118930	9540	9540	9540	9540	0
180	20230802	174300	1093118930	9540	9540	9540	9540	0
181	20230802	174200	1093118930	9540	9540	9540	9540	0
182	20230802	174100	1093118930	9540	9540	9540	9540	3267
183	20230802	174000	1093118930	9540	9540	9540	9540	0
184	20230802	173900	1093118930	9540	9540	9540	9540	0
185	20230802	173800	1093118930	9540	9540	9540	9540	0
186	20230802	173700	1093118930	9540	9540	9540	9540	0
187	20230802	173600	1093118930	9540	9540	9540	9540	0
188	20230802	173500	1093118930	9540	9540	9540	9540	0
189	20230802	173400	1093118930	9540	9540	9540	9540	0
190	20230802	173300	1093118930	9540	9540	9540	9540	0
191	20230802	173200	1093118930	9540	9540	9540	9540	0
192	20230802	173100	1093118930	9540	9540	9540	9540	0
193	20230802	173000	1093118930	9540	9540	9540	9540	0
194	20230802	172900	1093118930	9540	9540	9540	9540	0
195	20230802	172800	1093118930	9540	9540	9540	9540	0
196	20230802	172700	1093118930	9540	9540	9540	9540	0
197	20230802	172600	1093118930	9540	9540	9540	9540	0
198	20230802	172500	1093118930	9540	9540	9540	9540	0
199	20230802	172400	1093118930	9540	9540	9540	9540	0
200	20230802	172300	1093118930	9540	9540	9540	9540	0
201	20230802	172200	1093118930	9540	9540	9540	9540	0
202	20230802	172100	1093118930	9540	9540	9540	9540	0
203	20230802	172000	1093118930	9540	9540	9540	9540	0
204	20230802	171900	1093118930	9540	9540	9540	9540	0
205	20230802	171800	1093118930	9540	9540	9540	9540	0
206	20230802	171700	1093118930	9540	9540	9540	9540	0
207	20230802	171600	1093118930	9540	9540	9540	9540	0
208	20230802	171500	1093118930	9540	9540	9540	9540	0
209	20230802	171400	1093118930	9540	9540	9540	9540	0
210	20230802	171300	1093118930	9540	9540	9540	9540	0
211	20230802	171200	1093118930	9540	9540	9540	9540	0
212	20230802	171100	1093118930	9540	9540	9540	9540	3267
213	20230802	171000	1093118930	9540	9540	9540	9540	0
214	20230802	170900	1093118930	9540	9540	9540	9540	0
215	20230802	170800	1093118930	9540	9540	9540	9540	0
216	20230802	170700	1093118930	9540	9540	9540	9540	0
217	20230802	170600	1093118930	9540	9540	9540	9540	0
218	20230802	170500	1093118930	9540	9540	9540	9540	0
219	20230802	170400	1093118930	9540	9540	9540	9540	0
220	20230802	170300	1093118930	9540	9540	9540	9540	0
221	20230802	170200	1093118930	9540	9540	9540	9540	0
222	20230802	170100	1093118930	9540	9540	9540	9540	0
223	20230802	170000	1093118930	9540	9540	9540	9540	0
224	20230802	165900	1093118930	9540	9540	9540	9540	0
225	20230802	165800	1093118930	9540	9540	9540	9540	0
226	20230802	165700	1093118930	9540	9540	9540	9540	0
227	20230802	165600	1093118930	9540	9540	9540	9540	0
228	20230802	165500	1093118930	9540	9540	9540	9540	0
229	20230802	165400	1093118930	9540	9540	9540	9540	0
230	20230802	165300	1093118930	9540	9540	9540	9540	0
231	20230802	165200	1093118930	9540	9540	9540	9540	0
232	20230802	165100	1093118930	9540	9540	9540	9540	0
233	20230802	165000	1093118930	9540	9540	9540	9540	0
234	20230802	164900	1093118930	9540	9540	9540	9540	0
235	20230802	164800	1093118930	9540	9540	9540	9540	0
236	20230802	164700	1093118930	9540	9540	9540	9540	0
237	20230802	164600	1093118930	9540	9540	9540	9540	0
238	20230802	164500	1093118930	9540	9540	9540	9540	0
239	20230802	164400	1093118930	9540	9540	9540	9540	0
240	20230802	164300	1093118930	9540	9540	9540	9540	0
241	20230802	164200	1093118930	9540	9540	9540	9540	0
242	20230802	164100	1093118930	9540	9540	9540	9540	3267
243	20230802	164000	1093118930	9540	9540	9540	9540	0
244	20230802	163900	1093118930	9540	9540	9540	9540	0
245	20230802	163800	1093118930	9540	9540	9540	9540	0
246	20230802	163700	1093118930	9540	9540	9540	9540	0
247	20230802	163600	1093118930	9540	9540	9540	9540	0
248	20230802	163500	1093118930	9540	9540	9540	9540	0
249	20230802	163400	1093118930	9540	9540	9540	9540	0
250	20230802	163300	1093118930	9540	9540	9540	9540	0
251	20230802	163200	1093118930	9540	9540	9540	9540	0
252	20230802	163100	1093118930	9540	9540	9540	9540	0
253	20230802	163000	1093118930	9540	9540	9540	9540	0
254	20230802	162900	1093118930	9540	9540	9540	9540	0
255	20230802	162800	1093118930	9540	9540	9540	9540	0
256	20230802	162700	1093118930	9540	9540	9540	9540	0
257	20230802	162600	1093118930	9540	9540	9540	9540	0
258	20230802	162500	1093118930	9540	9540	9540	9540	0
259	20230802	162400	1093118930	9540	9540	9540	9540	0
260	20230802	162300	1093118930	9540	9540	9540	9540	0
261	20230802	162200	1093118930	9540	9540	9540	9540	0
262	20230802	162100	1093118930	9540	9540	9540	9540	0
263	20230802	162000	1093118930	9540	9540	9540	9540	0
264	20230802	161900	1093118930	9540	9540	9540	9540	0
265	20230802	161800	1093118930	9540	9540	9540	9540	0
266	20230802	161700	1093118930	9540	9540	9540	9540	0
267	20230802	161600	1093118930	9540	9540	9540	9540	0
268	20230802	161500	1093118930	9540	9540	9540	9540	0
269	20230802	161400	1093118930	9540	9540	9540	9540	0
270	20230802	161300	1093118930	9540	9540	9540	9540	0
271	20230802	161200	1093118930	9540	9540	9540	9540	0
272	20230802	161100	1093118930	9540	9540	9540	9540	3267
273	20230802	161000	1093118930	9540	9540	9540	9540	0
274	20230802	160900	1093118930	9540	9540	9540	9540	0
275	20230802	160800	1093118930	9540	9540	9540	9540	0
276	20230802	160700	1093118930	9540	9540	9540	9540	0
277	20230802	160600	1093118930	9540	9540	9540	9540	0
278	20230802	160500	1093118930	9540	9540	9540	9540	0
279	20230802	160400	1093118930	9540	9540	9540	9540	0
280	20230802	160300	1093118930	9540	9540	9540	9540	0
281	20230802	160200	1093118930	9540	9540	9540	9540	0
282	20230802	160100	1093118930	9540	9540	9540	9540	0
283	20230802	160000	1093118930	9540	9540	9540	9540	0
284	20230802	155900	1093118930	9540	9540	9540	9540	0
285	20230802	155800	1093118930	9540	9540	9540	9540	0
286	20230802	155700	1093118930	9540	9540	9540	9540	0
287	20230802	155600	1093118930	9540	9540	9540	9540	0
288	20230802	155500	1093118930	9540	9540	9540	9540	0
289	20230802	155400	1093118930	9540	9540	9540	9540	0
290	20230802	155300	1093118930	9540	9540	9540	9540	0
291	20230802	155200	1093118930	9540	9540	9540	9540	0
292	20230802	155100	1093118930	9540	9540	9540	9540	0
293	20230802	155000	1093118930	9540	9540	9540	9540	0
294	20230802	154900	1093118930	9540	9540	9540	9540	0
295	20230802	154800	1093118930	9540	9540	9540	9540	0
296	20230802	154700	1093118930	9540	9540	9540	9540	0
297	20230802	154600	1093118930	9540	9540	9540	9540	0
298	20230802	154500	1093118930	9540	9540	9540	9540	0
299	20230802	154400	1093118930	9540	9540	9540	9540	0
300	20230802	154300	1093118930	9540	9540	9540	9540	0
301	20230802	154200	1093118930	9540	9540	9540	9540	0
302	20230802	154100	1093118930	9540	9540	9540	9540	3267
303	20230802	154000	1093118930	9540	9540	9540	9540	0
304	20230802	153900	1093118930	9540	9540	9540	9540	0
305	20230802	153800	1093118930	9540	9540	9540	9540	0
306	20230802	153700	1093118930	9540	9540	9540	9540	0
307	20230802	153600	1093118930	9540	9540	9540	9540	0
308	20230802	153500	1093118930	9540	9540	9540	9540	0
309	20230802	153400	1093118930	9540	9540	9540	9540	0
310	20230802	153300	1093118930	9540	9540	9540	9540	0
311	20230802	153200	1093118930	9540	9540	9540	9540	0
312	20230802	153100	1093118930	9540	9540	9540	9540	0
313	20230802	153000	1093118930	9540	9540	9540	9540	3267
314	20230802	152900	1061951750	9530	9530	9530	9530	0
315	20230802	152800	1061951750	9530	9530	9530	9530	0
316	20230802	152700	1061951750	9530	9530	9530	9530	0
317	20230802	152600	1061951750	9530	9530	9530	9530	0
318	20230802	152500	1061951750	9530	9530	9530	9530	0
319	20230802	152400	1061951750	9530	9530	9530	9530	0
320	20230802	152300	1061951750	9530	9530	9530	9530	0
321	20230802	152200	1061951750	9530	9530	9530	9530	0
322	20230802	152100	1061951750	9530	9530	9530	9530	0
323	20230802	152000	1061951750	9530	9530	9530	9530	0
324	20230802	151900	1061951750	9530	9530	9530	9530	57
325	20230802	151800	1061408540	9530	9520	9530	9520	993
326	20230802	151700	1051955150	9520	9530	9530	9520	1490
327	20230802	151600	1037769380	9530	9530	9530	9530	25
328	20230802	151500	1037531130	9530	9500	9530	9500	754
329	20230802	151400	1030352130	9520	9520	9520	9510	79
330	20230802	151300	1029600510	9510	9510	9510	9510	1
331	20230802	151200	1029591000	9510	9510	9510	9510	594
332	20230802	151100	1023942060	9500	9500	9500	9500	361
333	20230802	151000	1020512560	9520	9520	9520	9520	42
334	20230802	150900	1020112720	9510	9520	9520	9510	111
335	20230802	150800	1019057000	9510	9510	9510	9510	100
336	20230802	150700	1018106000	9510	9510	9510	9510	111
337	20230802	150600	1017050390	9510	9510	9510	9510	0
338	20230802	150500	1017050390	9510	9500	9510	9500	273
339	20230802	150400	1014456770	9520	9520	9520	9520	22
340	20230802	150300	1014247330	9530	9480	9530	9480	755
341	20230802	150200	1007080580	9480	9470	9480	9470	843
342	20230802	150100	999097020	9470	9470	9470	9470	156
343	20230802	150000	997619700	9470	9480	9480	9470	143
344	20230802	145900	996264210	9480	9480	9480	9480	224
345	20230802	145800	994140690	9480	9470	9480	9470	244
346	20230802	145700	991828700	9460	9460	9460	9460	79
347	20230802	145600	991081360	9440	9440	9440	9440	77
348	20230802	145500	990354480	9440	9450	9450	9440	1309
349	20230802	145400	977987430	9470	9470	9470	9470	0
350	20230802	145300	977987430	9470	9450	9470	9450	3
351	20230802	145200	977959060	9450	9450	9450	9450	0
352	20230802	145100	977959060	9450	9450	9450	9450	100
353	20230802	145000	977014060	9450	9470	9470	9450	1038
354	20230802	144900	967185470	9470	9470	9470	9470	0
355	20230802	144800	967185470	9470	9470	9470	9470	122
356	20230802	144700	966030130	9480	9480	9480	9480	194
357	20230802	144600	964191010	9480	9480	9490	9480	350
358	20230802	144500	960872910	9490	9490	9490	9490	12
359	20230802	144400	960759030	9490	9490	9490	9490	45
360	20230802	144300	960331980	9490	9490	9490	9490	240
361	20230802	144200	958054380	9490	9480	9490	9480	33
362	20230802	144100	957741290	9500	9500	9500	9500	10
363	20230802	144000	957646290	9480	9480	9480	9480	0
364	20230802	143900	957646290	9480	9480	9480	9480	2
365	20230802	143800	957627330	9480	9470	9480	9470	795
366	20230802	143700	950095670	9480	9480	9480	9480	16
367	20230802	143600	949943990	9490	9500	9500	9490	453
368	20230802	143500	945644200	9500	9500	9500	9500	7
369	20230802	143400	945577700	9530	9530	9530	9530	281
370	20230802	143300	942899770	9530	9530	9530	9530	20
371	20230802	143200	942709170	9510	9510	9510	9510	0
372	20230802	143100	942709170	9510	9510	9510	9510	562
373	20230802	143000	937364550	9540	9480	9540	9480	589
374	20230802	142900	931770770	9470	9470	9470	9470	637
375	20230802	142800	925738380	9450	9470	9470	9450	248
376	20230802	142700	923394310	9460	9470	9470	9460	118
377	20230802	142600	922277980	9470	9490	9490	9470	70
378	20230802	142500	921614720	9500	9500	9500	9500	624
379	20230802	142400	915686720	9500	9500	9500	9500	352
380	20230802	142300	912342720	9500	9510	9510	9500	20
381	20230802	142200	912152710	9510	9510	9510	9510	100
382	20230802	142100	911201710	9520	9520	9520	9520	101
383	20230802	142000	910240190	9520	9520	9520	9520	100
384	20230802	141900	909288190	9510	9510	9510	9510	1468
385	20230802	141800	895327510	9510	9510	9510	9510	51
386	20230802	141700	894842500	9510	9510	9510	9510	3
387	20230802	141600	894813970	9510	9520	9520	9500	516
388	20230802	141500	889908140	9550	9550	9550	9550	0
389	20230802	141400	889908140	9550	9540	9550	9540	50
390	20230802	141300	889430790	9520	9520	9520	9520	0
391	20230802	141200	889430790	9520	9530	9530	9520	202
392	20230802	141100	887507730	9530	9530	9530	9530	1
393	20230802	141000	887498200	9540	9540	9540	9530	247
394	20230802	140900	885142060	9530	9520	9530	9520	470
395	20230802	140800	880667610	9500	9500	9500	9500	0
396	20230802	140700	880667610	9500	9500	9500	9500	0
397	20230802	140600	880667610	9500	9500	9500	9500	0
398	20230802	140500	880667610	9500	9500	9500	9500	0
399	20230802	140400	880667610	9500	9490	9500	9490	581
400	20230802	140300	875153210	9490	9490	9490	9490	0
401	20230802	140200	875153210	9490	9490	9490	9490	0
402	20230802	140100	875153210	9490	9490	9490	9490	0
403	20230802	140000	875153210	9490	9490	9490	9490	0
404	20230802	135900	875153210	9490	9470	9490	9470	135
405	20230802	135800	873872120	9490	9490	9490	9490	9
406	20230802	135700	873786710	9500	9500	9500	9500	12
407	20230802	135600	873672710	9500	9500	9500	9500	214
408	20230802	135500	871639710	9500	9500	9500	9500	7
409	20230802	135400	871573210	9500	9500	9500	9500	130
410	20230802	135300	870338210	9500	9480	9500	9480	730
411	20230802	135200	863412980	9470	9470	9470	9470	0
412	20230802	135100	863412980	9470	9470	9470	9470	303
413	20230802	135000	860543570	9460	9460	9460	9460	625
414	20230802	134900	854631070	9460	9470	9470	9460	558
415	20230802	134800	849348110	9470	9470	9470	9470	493
416	20230802	134700	844679400	9470	9470	9470	9470	130
417	20230802	134600	843448300	9480	9480	9480	9480	0
418	20230802	134500	843448300	9480	9490	9490	9480	599
419	20230802	134400	837764310	9490	9490	9490	9490	0
420	20230802	134300	837764310	9490	9490	9490	9490	0
421	20230802	134200	837764310	9490	9490	9490	9490	14
422	20230802	134100	837631450	9490	9490	9490	9490	9
423	20230802	134000	837546040	9480	9480	9480	9480	100
424	20230802	133900	836598040	9490	9490	9490	9490	161
425	20230802	133800	835070150	9490	9500	9500	9490	44
426	20230802	133700	834652580	9490	9490	9490	9490	80
427	20230802	133600	833893380	9490	9490	9490	9490	91
428	20230802	133500	833029790	9500	9500	9500	9500	331
429	20230802	133400	829885290	9500	9520	9520	9500	26
430	20230802	133300	829638070	9510	9510	9510	9510	0
431	20230802	133200	829638070	9510	9510	9510	9510	401
432	20230802	133100	825824560	9510	9510	9510	9510	42
433	20230802	133000	825425140	9510	9510	9510	9510	6
434	20230802	132900	825368080	9510	9510	9510	9510	12
435	20230802	132800	825253960	9510	9520	9520	9510	368
436	20230802	132700	821750880	9520	9520	9520	9520	411
437	20230802	132600	817838160	9510	9500	9510	9500	120
438	20230802	132500	816697560	9500	9500	9500	9500	120
439	20230802	132400	815557560	9480	9480	9480	9480	0
440	20230802	132300	815557560	9480	9470	9480	9470	553
441	20230802	132200	810316240	9440	9450	9450	9440	1231
442	20230802	132100	798689400	9440	9490	9490	9440	3871
443	20230802	132000	762049290	9500	9510	9510	9500	1293
444	20230802	131900	749755090	9510	9510	9510	9510	67
445	20230802	131800	749117920	9520	9520	9520	9520	0
446	20230802	131700	749117920	9520	9520	9520	9520	0
447	20230802	131600	749117920	9520	9520	9520	9520	0
448	20230802	131500	749117920	9520	9520	9520	9520	0
449	20230802	131400	749117920	9520	9550	9550	9520	1165
450	20230802	131300	737995390	9550	9550	9550	9550	0
451	20230802	131200	737995390	9550	9560	9560	9540	54
452	20230802	131100	737479180	9530	9530	9550	9530	204
453	20230802	131000	735534020	9530	9530	9530	9530	2
454	20230802	130900	735514960	9520	9520	9520	9520	0
455	20230802	130800	735514960	9520	9520	9520	9520	10
456	20230802	130700	735419760	9540	9540	9540	9540	0
457	20230802	130600	735419760	9540	9530	9540	9530	218
458	20230802	130500	733342040	9520	9530	9530	9520	801
459	20230802	130400	725716020	9530	9550	9550	9530	160
460	20230802	130300	724191200	9530	9530	9530	9530	0
461	20230802	130200	724191200	9530	9530	9530	9530	0
462	20230802	130100	724191200	9530	9540	9540	9530	204
463	20230802	130000	722245080	9560	9560	9560	9560	144
464	20230802	125900	720868440	9590	9590	9590	9590	0
465	20230802	125800	720868440	9590	9600	9600	9590	16
466	20230802	125700	720714990	9540	9530	9540	9530	42
467	20230802	125600	720314320	9530	9530	9530	9530	0
468	20230802	125500	720314320	9530	9580	9580	9530	729
469	20230802	125400	713341400	9590	9590	9590	9590	0
470	20230802	125300	713341400	9590	9590	9590	9590	8
471	20230802	125200	713264680	9590	9590	9590	9590	0
472	20230802	125100	713264680	9590	9590	9590	9590	10
473	20230802	125000	713168780	9600	9600	9600	9600	0
474	20230802	124900	713168780	9600	9600	9600	9600	85
475	20230802	124800	712352780	9600	9600	9600	9600	1
476	20230802	124700	712343180	9600	9600	9600	9600	300
477	20230802	124600	709463180	9600	9600	9600	9600	28
478	20230802	124500	709194380	9600	9600	9600	9600	58
479	20230802	124400	708637580	9600	9600	9600	9600	26
480	20230802	124300	708387980	9600	9600	9600	9600	1
481	20230802	124200	708378380	9590	9590	9590	9590	0
482	20230802	124100	708378380	9590	9590	9590	9590	3
483	20230802	124000	708349610	9590	9590	9590	9590	154
484	20230802	123900	706872750	9590	9590	9590	9590	300
485	20230802	123800	703995750	9620	9620	9620	9620	0
486	20230802	123700	703995750	9620	9620	9620	9620	1
487	20230802	123600	703986130	9600	9600	9600	9600	0
488	20230802	123500	703986130	9600	9600	9600	9600	0
489	20230802	123400	703986130	9600	9630	9630	9600	235
490	20230802	123300	701728880	9610	9610	9610	9610	0
491	20230802	123200	701728880	9610	9610	9610	9610	287
492	20230802	123100	698970810	9620	9620	9620	9620	494
493	20230802	123000	694218530	9620	9620	9620	9620	0
494	20230802	122900	694218530	9620	9620	9620	9620	5
495	20230802	122800	694170430	9620	9620	9620	9620	0
496	20230802	122700	694170430	9620	9620	9620	9620	9
497	20230802	122600	694083850	9610	9610	9610	9610	0
498	20230802	122500	694083850	9610	9610	9610	9610	0
499	20230802	122400	694083850	9610	9610	9610	9610	37
500	20230802	122300	693728280	9610	9610	9610	9610	5
501	20230802	122200	693680230	9630	9630	9630	9630	0
502	20230802	122100	693680230	9630	9630	9630	9630	1
503	20230802	122000	693670600	9630	9630	9630	9630	0
504	20230802	121900	693670600	9630	9610	9630	9610	422
505	20230802	121800	689615080	9640	9640	9640	9640	0
506	20230802	121700	689615080	9640	9590	9640	9590	94
507	20230802	121600	688713520	9610	9610	9800	9610	1145
508	20230802	121500	677682220	9610	9580	9610	9580	6
509	20230802	121400	677624590	9600	9600	9600	9600	100
510	20230802	121300	676664590	9590	9590	9590	9590	0
511	20230802	121200	676664590	9590	9600	9600	9590	542
512	20230802	121100	671462300	9600	9600	9600	9600	0
513	20230802	121000	671462300	9600	9610	9610	9600	50
514	20230802	120900	670982290	9600	9600	9600	9600	0
515	20230802	120800	670982290	9600	9600	9600	9600	0
516	20230802	120700	670982290	9600	9600	9600	9600	93
517	20230802	120600	670089490	9600	9600	9600	9600	0
518	20230802	120500	670089490	9600	9590	9600	9590	130
519	20230802	120400	668842590	9600	9600	9600	9600	0
520	20230802	120300	668842590	9600	9600	9600	9600	0
521	20230802	120200	668842590	9600	9600	9600	9600	1
522	20230802	120100	668832990	9580	9580	9580	9580	0
523	20230802	120000	668832990	9580	9580	9580	9580	0
524	20230802	115900	668832990	9580	9580	9580	9580	1
525	20230802	115800	668823410	9580	9550	9580	9540	724
526	20230802	115700	661892770	9560	9590	9590	9560	1209
527	20230802	115600	650313730	9620	9590	9630	9590	1166
528	20230802	115500	639105320	9590	9570	9590	9560	428
529	20230802	115400	635006770	9550	9550	9550	9550	0
530	20230802	115300	635006770	9550	9540	9550	9540	550
531	20230802	115200	629755060	9540	9530	9540	9530	22
532	20230802	115100	629545380	9530	9540	9540	9530	6
533	20230802	115000	629488150	9550	9540	9550	9540	35
534	20230802	114900	629154200	9550	9550	9550	9550	0
535	20230802	114800	629154200	9550	9550	9550	9550	155
536	20230802	114700	627673950	9550	9550	9550	9550	75
537	20230802	114600	626957700	9550	9570	9570	9550	30
538	20230802	114500	626670900	9580	9580	9580	9580	5
539	20230802	114400	626623000	9550	9540	9560	9530	760
540	20230802	114300	619371580	9540	9540	9540	9540	3
541	20230802	114200	619342960	9540	9540	9540	9540	100
542	20230802	114100	618388960	9540	9540	9540	9540	256
543	20230802	114000	615946720	9530	9530	9530	9530	26
544	20230802	113900	615698940	9530	9550	9550	9530	727
545	20230802	113800	608763440	9530	9530	9530	9530	0
546	20230802	113700	608763440	9530	9550	9550	9510	470
547	20230802	113600	604284160	9550	9570	9570	9550	73
548	20230802	113500	603586210	9580	9610	9610	9580	2637
549	20230802	113400	578286420	9610	9610	9610	9610	206
550	20230802	113300	576306760	9610	9610	9610	9610	21
551	20230802	113200	576104950	9630	9630	9630	9630	1
552	20230802	113100	576095320	9630	9630	9630	9630	40
553	20230802	113000	575710120	9630	9630	9630	9630	1
554	20230802	112900	575700490	9630	9630	9630	9630	20
555	20230802	112800	575507890	9630	9610	9630	9610	466
556	20230802	112700	571029610	9600	9630	9630	9600	49
557	20230802	112600	570558760	9620	9620	9620	9620	0
558	20230802	112500	570558760	9620	9630	9630	9620	646
559	20230802	112400	564338880	9640	9640	9640	9640	611
560	20230802	112300	558448840	9640	9640	9640	9640	1
561	20230802	112200	558439200	9650	9650	9650	9650	523
562	20230802	112100	553392250	9670	9680	9680	9670	3144
563	20230802	112000	522966660	9710	9680	9710	9680	17
564	20230802	111900	522802070	9690	9700	9700	9690	1251
565	20230802	111800	510668370	9700	9700	9700	9700	54
566	20230802	111700	510144570	9710	9710	9710	9710	10
567	20230802	111600	510047470	9710	9710	9710	9710	11
568	20230802	111500	509940660	9720	9720	9720	9720	3
569	20230802	111400	509911500	9700	9710	9710	9700	151
570	20230802	111300	508446510	9710	9710	9710	9710	414
571	20230802	111200	504426570	9700	9700	9700	9700	0
572	20230802	111100	504426570	9700	9700	9700	9700	1
573	20230802	111000	504416870	9700	9710	9710	9700	252
574	20230802	110900	501971270	9710	9720	9720	9710	414
575	20230802	110800	497947330	9730	9730	9730	9730	13
576	20230802	110700	497820840	9730	9730	9730	9730	0
577	20230802	110600	497820840	9730	9720	9730	9720	526
578	20230802	110500	492702990	9710	9700	9710	9700	160
579	20230802	110400	491149490	9700	9700	9700	9700	315
580	20230802	110300	488093990	9700	9700	9700	9700	463
581	20230802	110200	483602890	9680	9680	9680	9680	0
582	20230802	110100	483602890	9680	9680	9680	9680	456
583	20230802	110000	479188810	9680	9650	9680	9650	553
584	20230802	105900	473850240	9660	9680	9680	9660	997
585	20230802	105800	464208400	9690	9690	9690	9690	1
586	20230802	105700	464198710	9690	9680	9690	9670	1020
587	20230802	105600	454315210	9680	9690	9690	9680	940
588	20230802	105500	445215880	9680	9700	9700	9680	5
589	20230802	105400	445167460	9700	9720	9740	9700	994
590	20230802	105300	435505800	9720	9730	9730	9720	546
591	20230802	105200	430196620	9720	9750	9750	9720	501
592	20230802	105100	425320550	9760	9770	9770	9760	215
593	20230802	105000	423221630	9780	9820	9820	9780	1951
594	20230802	104900	404092030	9820	9830	9860	9820	374
595	20230802	104800	400416960	9830	9860	9860	9830	12
596	20230802	104700	400298700	9860	9850	9860	9850	115
597	20230802	104600	399164810	9860	9840	9860	9840	1242
598	20230802	104500	386928980	9840	9830	9840	9830	133
599	20230802	104400	385620500	9830	9830	9840	9830	245
600	20230802	104300	383210550	9830	9830	9840	9830	309
601	20230802	104200	380171970	9830	9810	9830	9810	196
602	20230802	104100	378246050	9810	9810	9810	9810	20
603	20230802	104000	378049850	9810	9790	9810	9790	179
604	20230802	103900	376293920	9800	9790	9800	9790	820
605	20230802	103800	368258830	9790	9790	9790	9790	8
606	20230802	103700	368180510	9770	9770	9770	9770	0
607	20230802	103600	368180510	9770	9770	9770	9770	28
608	20230802	103500	367906950	9790	9780	9790	9780	515
609	20230802	103400	362866020	9780	9770	9780	9760	709
610	20230802	103300	355942880	9770	9770	9770	9770	0
611	20230802	103200	355942880	9770	9770	9770	9770	170
612	20230802	103100	354281980	9770	9770	9770	9770	27
613	20230802	103000	354018190	9770	9770	9770	9770	31
614	20230802	102900	353715320	9760	9760	9760	9760	250
615	20230802	102800	351275320	9770	9770	9770	9770	24
616	20230802	102700	351040840	9770	9780	9790	9770	346
617	20230802	102600	347653910	9760	9690	9760	9690	2718
618	20230802	102500	321212200	9690	9740	9740	9690	5266
619	20230802	102400	270129340	9740	9740	9750	9740	105
620	20230802	102300	269105710	9740	9720	9740	9710	1723
621	20230802	102200	252329950	9710	9700	9710	9690	153
622	20230802	102100	250847290	9710	9720	9720	9700	87
623	20230802	102000	250003150	9710	9710	9710	9710	0
624	20230802	101900	250003150	9710	9710	9710	9710	170
625	20230802	101800	248352450	9700	9700	9700	9700	137
626	20230802	101700	247023550	9700	9700	9700	9700	200
627	20230802	101600	245083550	9690	9690	9690	9690	84
628	20230802	101500	244269590	9690	9690	9690	9690	35
629	20230802	101400	243930440	9690	9690	9690	9690	81
630	20230802	101300	243145550	9690	9690	9690	9690	19
631	20230802	101200	242961440	9690	9690	9690	9690	1
632	20230802	101100	242951750	9680	9700	9700	9680	523
633	20230802	101000	237884050	9710	9710	9710	9710	35
634	20230802	100900	237544200	9710	9710	9710	9710	160
635	20230802	100800	235990600	9710	9710	9710	9710	40
636	20230802	100700	235602200	9730	9730	9730	9730	0
637	20230802	100600	235602200	9730	9730	9730	9730	0
638	20230802	100500	235602200	9730	9730	9730	9730	120
639	20230802	100400	234434600	9720	9710	9720	9710	114
640	20230802	100300	233326720	9700	9700	9700	9700	0
641	20230802	100200	233326720	9700	9690	9710	9690	488
642	20230802	100100	228593410	9690	9690	9690	9690	472
643	20230802	100000	224019730	9690	9680	9690	9680	71
644	20230802	095900	223331790	9680	9680	9680	9680	0
645	20230802	095800	223331790	9680	9680	9680	9680	0
646	20230802	095700	223331790	9680	9680	9680	9680	1947
647	20230802	095600	204484830	9680	9680	9680	9680	100
648	20230802	095500	203516830	9690	9710	9710	9690	1497
649	20230802	095400	189009120	9720	9720	9720	9720	37
650	20230802	095300	188649480	9730	9720	9740	9720	691
651	20230802	095200	181928080	9710	9700	9710	9700	1514
652	20230802	095100	167242260	9690	9690	9690	9690	425
653	20230802	095000	163124010	9670	9670	9670	9670	0
654	20230802	094900	163124010	9670	9670	9670	9670	110
655	20230802	094800	162060310	9670	9690	9690	9670	456
656	20230802	094700	157648790	9670	9670	9670	9670	45
657	20230802	094600	157213640	9670	9670	9670	9670	0
658	20230802	094500	157213640	9670	9690	9690	9670	96
659	20230802	094400	156284920	9690	9640	9690	9640	1588
660	20230802	094300	140933570	9640	9640	9640	9640	575
661	20230802	094200	135390570	9630	9630	9630	9630	20
662	20230802	094100	135197970	9630	9630	9630	9630	50
663	20230802	094000	134716470	9630	9630	9630	9630	458
664	20230802	093900	130305930	9620	9610	9620	9610	42
665	20230802	093800	129902090	9610	9650	9650	9610	1233
666	20230802	093700	118046730	9650	9650	9650	9650	275
667	20230802	093600	115392980	9650	9650	9650	9640	242
668	20230802	093500	113058080	9650	9650	9650	9650	18
669	20230802	093400	112884380	9650	9650	9650	9650	41
670	20230802	093300	112488730	9650	9650	9650	9650	85
671	20230802	093200	111668480	9650	9650	9650	9650	0
672	20230802	093100	111668480	9650	9660	9660	9650	2
673	20230802	093000	111649170	9630	9630	9640	9630	512
674	20230802	092900	106718560	9670	9670	9670	9670	1
675	20230802	092800	106708890	9620	9660	9660	9620	355
676	20230802	092700	103286470	9660	9660	9660	9660	100
677	20230802	092600	102320470	9680	9680	9680	9680	15
678	20230802	092500	102175270	9640	9670	9670	9640	354
679	20230802	092400	98762680	9670	9670	9670	9640	3316
680	20230802	092300	66769920	9650	9640	9650	9630	450
681	20230802	092200	62431830	9650	9660	9660	9650	119
682	20230802	092100	61283280	9670	9670	9670	9670	0
683	20230802	092000	61283280	9670	9670	9670	9670	8
684	20230802	091900	61205920	9670	9670	9670	9670	519
685	20230802	091800	56187190	9660	9690	9690	9660	433
686	20230802	091700	51996170	9670	9670	9670	9670	193
687	20230802	091600	50129860	9680	9680	9690	9680	391
688	20230802	091500	46341780	9680	9640	9680	9640	369
689	20230802	091400	42772770	9640	9640	9640	9640	18
690	20230802	091300	42599250	9640	9620	9640	9620	117
691	20230802	091200	41473570	9620	9620	9620	9620	110
692	20230802	091100	40415370	9620	9620	9620	9620	0
693	20230802	091000	40415370	9620	9620	9620	9620	85
694	20230802	090900	39597670	9620	9570	9620	9570	630
695	20230802	090800	33552490	9570	9570	9570	9570	0
696	20230802	090700	33552490	9570	9580	9600	9570	768
697	20230802	090600	26191800	9490	9490	9490	9490	4
698	20230802	090500	26153840	9480	9500	9530	9480	881
699	20230802	090400	17777660	9480	9480	9480	9480	78
700	20230802	090300	17038220	9480	9480	9480	9480	358
701	20230802	090200	13644380	9410	9450	9450	9410	838
702	20230802	090100	5736180	9450	9460	9460	9450	9
703	20230802	090000	5651100	9450	9450	9450	9450	598