KissMeData/030190/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190500	2366706920	9600	9600	9600	9600	2552
3	20230802	190400	2366706920	9600	9600	9600	9600	0
4	20230802	190300	2366706920	9600	9600	9600	9600	0
5	20230802	190200	2366706920	9600	9600	9600	9600	0
6	20230802	190100	2366706920	9600	9600	9600	9600	0
7	20230802	190000	2366706920	9600	9600	9600	9600	0
8	20230802	185900	2366706920	9600	9600	9600	9600	0
9	20230802	185800	2366706920	9600	9600	9600	9600	0
10	20230802	185700	2366706920	9600	9600	9600	9600	0
11	20230802	185600	2366706920	9600	9600	9600	9600	0
12	20230802	185500	2366706920	9600	9600	9600	9600	0
13	20230802	185400	2366706920	9600	9600	9600	9600	0
14	20230802	185300	2366706920	9600	9600	9600	9600	0
15	20230802	185200	2366706920	9600	9600	9600	9600	0
16	20230802	185100	2366706920	9600	9600	9600	9600	0
17	20230802	185000	2366706920	9600	9600	9600	9600	0
18	20230802	184900	2366706920	9600	9600	9600	9600	0
19	20230802	184800	2366706920	9600	9600	9600	9600	0
20	20230802	184700	2366706920	9600	9600	9600	9600	0
21	20230802	184600	2366706920	9600	9600	9600	9600	0
22	20230802	184500	2366706920	9600	9600	9600	9600	0
23	20230802	184400	2366706920	9600	9600	9600	9600	0
24	20230802	184300	2366706920	9600	9600	9600	9600	0
25	20230802	184200	2366706920	9600	9600	9600	9600	0
26	20230802	184100	2366706920	9600	9600	9600	9600	0
27	20230802	184000	2366706920	9600	9600	9600	9600	0
28	20230802	183900	2366706920	9600	9600	9600	9600	0
29	20230802	183800	2366706920	9600	9600	9600	9600	0
30	20230802	183700	2366706920	9600	9600	9600	9600	0
31	20230802	183600	2366706920	9600	9600	9600	9600	0
32	20230802	183500	2366706920	9600	9600	9600	9600	2552
33	20230802	183400	2366706920	9600	9600	9600	9600	0
34	20230802	183300	2366706920	9600	9600	9600	9600	0
35	20230802	183200	2366706920	9600	9600	9600	9600	0
36	20230802	183100	2366706920	9600	9600	9600	9600	0
37	20230802	183000	2366706920	9600	9600	9600	9600	0
38	20230802	182900	2366706920	9600	9600	9600	9600	0
39	20230802	182800	2366706920	9600	9600	9600	9600	0
40	20230802	182700	2366706920	9600	9600	9600	9600	0
41	20230802	182600	2366706920	9600	9600	9600	9600	0
42	20230802	182500	2366706920	9600	9600	9600	9600	0
43	20230802	182400	2366706920	9600	9600	9600	9600	0
44	20230802	182300	2366706920	9600	9600	9600	9600	0
45	20230802	182200	2366706920	9600	9600	9600	9600	0
46	20230802	182100	2366706920	9600	9600	9600	9600	0
47	20230802	182000	2366706920	9600	9600	9600	9600	0
48	20230802	181900	2366706920	9600	9600	9600	9600	0
49	20230802	181800	2366706920	9600	9600	9600	9600	0
50	20230802	181700	2366706920	9600	9600	9600	9600	0
51	20230802	181600	2366706920	9600	9600	9600	9600	0
52	20230802	181500	2366706920	9600	9600	9600	9600	0
53	20230802	181400	2366706920	9600	9600	9600	9600	0
54	20230802	181300	2366706920	9600	9600	9600	9600	0
55	20230802	181200	2366706920	9600	9600	9600	9600	0
56	20230802	181100	2366706920	9600	9600	9600	9600	0
57	20230802	181000	2366706920	9600	9600	9600	9600	0
58	20230802	180900	2366706920	9600	9600	9600	9600	0
59	20230802	180800	2366706920	9600	9600	9600	9600	0
60	20230802	180700	2366706920	9600	9600	9600	9600	0
61	20230802	180600	2366706920	9600	9600	9600	9600	0
62	20230802	180500	2366706920	9600	9600	9600	9600	2552
63	20230802	180400	2366706920	9600	9600	9600	9600	0
64	20230802	180300	2366706920	9600	9600	9600	9600	0
65	20230802	180200	2366706920	9600	9600	9600	9600	0
66	20230802	180100	2366706920	9600	9600	9600	9600	0
67	20230802	180000	2366706920	9600	9600	9600	9600	0
68	20230802	175900	2366706920	9600	9600	9600	9600	0
69	20230802	175800	2366706920	9600	9600	9600	9600	0
70	20230802	175700	2366706920	9600	9600	9600	9600	0
71	20230802	175600	2366706920	9600	9600	9600	9600	0
72	20230802	175500	2366706920	9600	9600	9600	9600	0
73	20230802	175400	2366706920	9600	9600	9600	9600	0
74	20230802	175300	2366706920	9600	9600	9600	9600	0
75	20230802	175200	2366706920	9600	9600	9600	9600	0
76	20230802	175100	2366706920	9600	9600	9600	9600	0
77	20230802	175000	2366706920	9600	9600	9600	9600	0
78	20230802	174900	2366706920	9600	9600	9600	9600	0
79	20230802	174800	2366706920	9600	9600	9600	9600	0
80	20230802	174700	2366706920	9600	9600	9600	9600	0
81	20230802	174600	2366706920	9600	9600	9600	9600	0
82	20230802	174500	2366706920	9600	9600	9600	9600	0
83	20230802	174400	2366706920	9600	9600	9600	9600	0
84	20230802	174300	2366706920	9600	9600	9600	9600	0
85	20230802	174200	2366706920	9600	9600	9600	9600	0
86	20230802	174100	2366706920	9600	9600	9600	9600	0
87	20230802	174000	2366706920	9600	9600	9600	9600	0
88	20230802	173900	2366706920	9600	9600	9600	9600	0
89	20230802	173800	2366706920	9600	9600	9600	9600	0
90	20230802	173700	2366706920	9600	9600	9600	9600	0
91	20230802	173600	2366706920	9600	9600	9600	9600	0
92	20230802	173500	2366706920	9600	9600	9600	9600	2552
93	20230802	173400	2366706920	9600	9600	9600	9600	0
94	20230802	173300	2366706920	9600	9600	9600	9600	0
95	20230802	173200	2366706920	9600	9600	9600	9600	0
96	20230802	173100	2366706920	9600	9600	9600	9600	0
97	20230802	173000	2366706920	9600	9600	9600	9600	0
98	20230802	172900	2366706920	9600	9600	9600	9600	0
99	20230802	172800	2366706920	9600	9600	9600	9600	0
100	20230802	172700	2366706920	9600	9600	9600	9600	0
101	20230802	172600	2366706920	9600	9600	9600	9600	0
102	20230802	172500	2366706920	9600	9600	9600	9600	0
103	20230802	172400	2366706920	9600	9600	9600	9600	0
104	20230802	172300	2366706920	9600	9600	9600	9600	0
105	20230802	172200	2366706920	9600	9600	9600	9600	0
106	20230802	172100	2366706920	9600	9600	9600	9600	0
107	20230802	172000	2366706920	9600	9600	9600	9600	0
108	20230802	171900	2366706920	9600	9600	9600	9600	0
109	20230802	171800	2366706920	9600	9600	9600	9600	0
110	20230802	171700	2366706920	9600	9600	9600	9600	0
111	20230802	171600	2366706920	9600	9600	9600	9600	0
112	20230802	171500	2366706920	9600	9600	9600	9600	0
113	20230802	171400	2366706920	9600	9600	9600	9600	0
114	20230802	171300	2366706920	9600	9600	9600	9600	0
115	20230802	171200	2366706920	9600	9600	9600	9600	0
116	20230802	171100	2366706920	9600	9600	9600	9600	0
117	20230802	171000	2366706920	9600	9600	9600	9600	0
118	20230802	170900	2366706920	9600	9600	9600	9600	0
119	20230802	170800	2366706920	9600	9600	9600	9600	0
120	20230802	170700	2366706920	9600	9600	9600	9600	0
121	20230802	170600	2366706920	9600	9600	9600	9600	0
122	20230802	170500	2366706920	9600	9600	9600	9600	2552
123	20230802	170400	2366706920	9600	9600	9600	9600	0
124	20230802	170300	2366706920	9600	9600	9600	9600	0
125	20230802	170200	2366706920	9600	9600	9600	9600	0
126	20230802	170100	2366706920	9600	9600	9600	9600	0
127	20230802	170000	2366706920	9600	9600	9600	9600	0
128	20230802	165900	2366706920	9600	9600	9600	9600	0
129	20230802	165800	2366706920	9600	9600	9600	9600	0
130	20230802	165700	2366706920	9600	9600	9600	9600	0
131	20230802	165600	2366706920	9600	9600	9600	9600	0
132	20230802	165500	2366706920	9600	9600	9600	9600	0
133	20230802	165400	2366706920	9600	9600	9600	9600	0
134	20230802	165300	2366706920	9600	9600	9600	9600	0
135	20230802	165200	2366706920	9600	9600	9600	9600	0
136	20230802	165100	2366706920	9600	9600	9600	9600	0
137	20230802	165000	2366706920	9600	9600	9600	9600	0
138	20230802	164900	2366706920	9600	9600	9600	9600	0
139	20230802	164800	2366706920	9600	9600	9600	9600	0
140	20230802	164700	2366706920	9600	9600	9600	9600	0
141	20230802	164600	2366706920	9600	9600	9600	9600	0
142	20230802	164500	2366706920	9600	9600	9600	9600	0
143	20230802	164400	2366706920	9600	9600	9600	9600	0
144	20230802	164300	2366706920	9600	9600	9600	9600	0
145	20230802	164200	2366706920	9600	9600	9600	9600	0
146	20230802	164100	2366706920	9600	9600	9600	9600	0
147	20230802	164000	2366706920	9600	9600	9600	9600	0
148	20230802	163900	2366706920	9600	9600	9600	9600	0
149	20230802	163800	2366706920	9600	9600	9600	9600	0
150	20230802	163700	2366706920	9600	9600	9600	9600	0
151	20230802	163600	2366706920	9600	9600	9600	9600	0
152	20230802	163500	2366706920	9600	9600	9600	9600	2552
153	20230802	163400	2366706920	9600	9600	9600	9600	0
154	20230802	163300	2366706920	9600	9600	9600	9600	0
155	20230802	163200	2366706920	9600	9600	9600	9600	0
156	20230802	163100	2366706920	9600	9600	9600	9600	0
157	20230802	163000	2366706920	9600	9600	9600	9600	0
158	20230802	162900	2366706920	9600	9600	9600	9600	0
159	20230802	162800	2366706920	9600	9600	9600	9600	0
160	20230802	162700	2366706920	9600	9600	9600	9600	0
161	20230802	162600	2366706920	9600	9600	9600	9600	0
162	20230802	162500	2366706920	9600	9600	9600	9600	0
163	20230802	162400	2366706920	9600	9600	9600	9600	0
164	20230802	162300	2366706920	9600	9600	9600	9600	0
165	20230802	162200	2366706920	9600	9600	9600	9600	0
166	20230802	162100	2366706920	9600	9600	9600	9600	0
167	20230802	162000	2366706920	9600	9600	9600	9600	0
168	20230802	161900	2366706920	9600	9600	9600	9600	0
169	20230802	161800	2366706920	9600	9600	9600	9600	0
170	20230802	161700	2366706920	9600	9600	9600	9600	0
171	20230802	161600	2366706920	9600	9600	9600	9600	0
172	20230802	161500	2366706920	9600	9600	9600	9600	0
173	20230802	161400	2366706920	9600	9600	9600	9600	0
174	20230802	161300	2366706920	9600	9600	9600	9600	0
175	20230802	161200	2366706920	9600	9600	9600	9600	0
176	20230802	161100	2366706920	9600	9600	9600	9600	0
177	20230802	161000	2366706920	9600	9600	9600	9600	0
178	20230802	160900	2366706920	9600	9600	9600	9600	0
179	20230802	160800	2366706920	9600	9600	9600	9600	0
180	20230802	160700	2366706920	9600	9600	9600	9600	0
181	20230802	160600	2366706920	9600	9600	9600	9600	0
182	20230802	160500	2366706920	9600	9600	9600	9600	2552
183	20230802	160400	2366706920	9600	9600	9600	9600	0
184	20230802	160300	2366706920	9600	9600	9600	9600	0
185	20230802	160200	2366706920	9600	9600	9600	9600	0
186	20230802	160100	2366706920	9600	9600	9600	9600	0
187	20230802	160000	2366706920	9600	9600	9600	9600	0
188	20230802	155900	2366706920	9600	9600	9600	9600	0
189	20230802	155800	2366706920	9600	9600	9600	9600	0
190	20230802	155700	2366706920	9600	9600	9600	9600	0
191	20230802	155600	2366706920	9600	9600	9600	9600	0
192	20230802	155500	2366706920	9600	9600	9600	9600	0
193	20230802	155400	2366706920	9600	9600	9600	9600	0
194	20230802	155300	2366706920	9600	9600	9600	9600	0
195	20230802	155200	2366706920	9600	9600	9600	9600	0
196	20230802	155100	2366706920	9600	9600	9600	9600	0
197	20230802	155000	2366706920	9600	9600	9600	9600	0
198	20230802	154900	2366706920	9600	9600	9600	9600	0
199	20230802	154800	2366706920	9600	9600	9600	9600	0
200	20230802	154700	2366706920	9600	9600	9600	9600	0
201	20230802	154600	2366706920	9600	9600	9600	9600	0
202	20230802	154500	2366706920	9600	9600	9600	9600	0
203	20230802	154400	2366706920	9600	9600	9600	9600	0
204	20230802	154300	2366706920	9600	9600	9600	9600	0
205	20230802	154200	2366706920	9600	9600	9600	9600	0
206	20230802	154100	2366706920	9600	9600	9600	9600	0
207	20230802	154000	2366706920	9600	9600	9600	9600	0
208	20230802	153900	2366706920	9600	9600	9600	9600	0
209	20230802	153800	2366706920	9600	9600	9600	9600	0
210	20230802	153700	2366706920	9600	9600	9600	9600	0
211	20230802	153600	2366706920	9600	9600	9600	9600	0
212	20230802	153500	2366706920	9600	9600	9600	9600	2552
213	20230802	153400	2366706920	9600	9600	9600	9600	0
214	20230802	153300	2366706920	9600	9600	9600	9600	0
215	20230802	153200	2366706920	9600	9600	9600	9600	0
216	20230802	153100	2366706920	9600	9600	9600	9600	0
217	20230802	153000	2366706920	9600	9600	9600	9600	2552
218	20230802	152900	2342207720	9590	9590	9590	9590	0
219	20230802	152800	2342207720	9590	9590	9590	9590	0
220	20230802	152700	2342207720	9590	9590	9590	9590	0
221	20230802	152600	2342207720	9590	9590	9590	9590	0
222	20230802	152500	2342207720	9590	9590	9590	9590	0
223	20230802	152400	2342207720	9590	9590	9590	9590	0
224	20230802	152300	2342207720	9590	9590	9590	9590	0
225	20230802	152200	2342207720	9590	9590	9590	9590	0
226	20230802	152100	2342207720	9590	9590	9590	9590	0
227	20230802	152000	2342207720	9590	9590	9590	9590	0
228	20230802	151900	2342207720	9590	9580	9600	9570	1073
229	20230802	151800	2331927450	9580	9560	9580	9560	2165
230	20230802	151700	2311202820	9560	9570	9570	9560	129
231	20230802	151600	2309969480	9560	9580	9590	9560	1078
232	20230802	151500	2299640790	9580	9530	9590	9530	2129
233	20230802	151400	2279295970	9520	9530	9530	9520	164
234	20230802	151300	2277734510	9530	9530	9530	9520	858
235	20230802	151200	2269558080	9530	9530	9530	9520	415
236	20230802	151100	2265603160	9520	9570	9570	9520	206
237	20230802	151000	2263639490	9590	9510	9600	9510	4553
238	20230802	150900	2220287620	9520	9520	9520	9510	274
239	20230802	150800	2217679350	9510	9520	9520	9510	507
240	20230802	150700	2212854090	9520	9510	9520	9510	2881
241	20230802	150600	2185427480	9520	9520	9520	9510	126
242	20230802	150500	2184228250	9520	9520	9520	9510	154
243	20230802	150400	2182762930	9520	9510	9520	9510	43
244	20230802	150300	2182353980	9520	9510	9520	9510	106
245	20230802	150200	2181345900	9510	9520	9520	9510	609
246	20230802	150100	2175549290	9510	9520	9520	9510	332
247	20230802	150000	2172390960	9510	9510	9520	9510	61
248	20230802	145900	2171810820	9510	9510	9520	9510	98
249	20230802	145800	2170878210	9510	9510	9510	9510	71
250	20230802	145700	2170203000	9510	9510	9510	9510	234
251	20230802	145600	2167977660	9520	9510	9520	9510	631
252	20230802	145500	2161976840	9510	9510	9520	9510	281
253	20230802	145400	2159304130	9510	9510	9510	9510	19
254	20230802	145300	2159123440	9510	9520	9520	9510	60
255	20230802	145200	2158552560	9510	9510	9510	9510	25
256	20230802	145100	2158314810	9510	9510	9520	9510	1399
257	20230802	145000	2144996900	9520	9510	9520	9510	65
258	20230802	144900	2144378500	9510	9520	9520	9510	310
259	20230802	144800	2141427470	9510	9510	9510	9510	34
260	20230802	144700	2141104130	9510	9520	9520	9510	219
261	20230802	144600	2139019490	9520	9540	9540	9520	966
262	20230802	144500	2129812610	9540	9540	9540	9540	49
263	20230802	144400	2129345150	9540	9500	9580	9500	2162
264	20230802	144300	2108747920	9500	9500	9500	9490	9028
265	20230802	144200	2022982300	9500	9500	9500	9490	19313
266	20230802	144100	1839512510	9500	9500	9500	9490	3118
267	20230802	144000	1809893840	9500	9500	9500	9490	1341
268	20230802	143900	1797154710	9500	9490	9500	9490	116
269	20230802	143800	1796053020	9490	9500	9500	9490	107
270	20230802	143700	1795037570	9490	9490	9490	9490	22
271	20230802	143600	1794828790	9490	9490	9490	9490	56
272	20230802	143500	1794297350	9500	9490	9500	9490	44
273	20230802	143400	1793879770	9500	9500	9500	9490	322
274	20230802	143300	1790823380	9500	9500	9500	9490	294
275	20230802	143200	1788032540	9490	9490	9500	9490	321
276	20230802	143100	1784983540	9500	9500	9500	9490	515
277	20230802	143000	1780093040	9500	9500	9500	9490	116
278	20230802	142900	1778991440	9490	9500	9500	9490	526
279	20230802	142800	1773994610	9490	9500	9500	9490	41
280	20230802	142700	1773605510	9490	9490	9490	9490	285
281	20230802	142600	1770900860	9490	9490	9500	9490	454
282	20230802	142500	1766592350	9490	9490	9490	9490	29
283	20230802	142400	1766317140	9490	9500	9500	9490	29
284	20230802	142300	1766041920	9490	9490	9490	9490	321
285	20230802	142200	1762995630	9490	9490	9500	9490	351
286	20230802	142100	1759664380	9490	9500	9500	9490	208
287	20230802	142000	1757690350	9500	9500	9500	9490	259
288	20230802	141900	1755231980	9500	9500	9500	9490	73
289	20230802	141800	1754538680	9490	9500	9500	9490	61
290	20230802	141700	1753959540	9490	9490	9500	9490	595
291	20230802	141600	1748309730	9490	9490	9490	9490	219
292	20230802	141500	1746231420	9500	9500	9500	9490	797
293	20230802	141400	1738662110	9500	9500	9500	9490	186
294	20230802	141300	1736896350	9500	9490	9500	9490	6307
295	20230802	141200	1676981860	9500	9490	9500	9490	3160
296	20230802	141100	1646963400	9500	9490	9500	9490	75
297	20230802	141000	1646251360	9490	9490	9500	9490	874
298	20230802	140900	1637949210	9490	9500	9500	9490	1854
299	20230802	140800	1620340430	9500	9520	9520	9500	5272
300	20230802	140700	1570172400	9520	9530	9530	9520	440
301	20230802	140600	1565980680	9530	9530	9530	9530	204
302	20230802	140500	1564036560	9530	9530	9530	9530	334
303	20230802	140400	1560853540	9530	9530	9530	9530	347
304	20230802	140300	1557546630	9530	9550	9550	9530	2495
305	20230802	140200	1533736380	9550	9550	9550	9550	84
306	20230802	140100	1532934180	9550	9560	9560	9550	1161
307	20230802	140000	1521835200	9570	9570	9570	9570	1051
308	20230802	135900	1511777130	9580	9580	9580	9570	299
309	20230802	135800	1508912980	9570	9570	9580	9570	81
310	20230802	135700	1508137560	9580	9580	9580	9570	478
311	20230802	135600	1503561890	9570	9580	9580	9570	197
312	20230802	135500	1501676580	9570	9580	9580	9570	326
313	20230802	135400	1498555340	9580	9570	9580	9570	329
314	20230802	135300	1495406650	9580	9580	9580	9570	73
315	20230802	135200	1494707750	9580	9580	9580	9580	101
316	20230802	135100	1493740170	9570	9580	9580	9570	32
317	20230802	135000	1493433910	9580	9580	9580	9580	124
318	20230802	134900	1492245990	9570	9580	9580	9570	170
319	20230802	134800	1490617890	9580	9580	9580	9580	96
320	20230802	134700	1489698210	9580	9580	9580	9580	0
321	20230802	134600	1489698210	9580	9580	9580	9580	1
322	20230802	134500	1489688630	9580	9580	9580	9580	86
323	20230802	134400	1488864750	9580	9580	9580	9580	702
324	20230802	134300	1482139590	9580	9580	9580	9580	207
325	20230802	134200	1480156530	9580	9580	9580	9580	0
326	20230802	134100	1480156530	9580	9580	9580	9580	83
327	20230802	134000	1479361390	9570	9580	9580	9570	280
328	20230802	133900	1476681490	9580	9580	9580	9580	68
329	20230802	133800	1476030050	9580	9580	9580	9580	152
330	20230802	133700	1474573890	9580	9580	9580	9580	30
331	20230802	133600	1474286490	9580	9580	9580	9580	63
332	20230802	133500	1473682950	9580	9580	9580	9580	55
333	20230802	133400	1473156050	9570	9580	9580	9570	115
334	20230802	133300	1472054360	9580	9580	9580	9580	19
335	20230802	133200	1471872340	9580	9580	9580	9580	1
336	20230802	133100	1471862760	9580	9580	9580	9570	418
337	20230802	133000	1467861840	9580	9580	9580	9580	110
338	20230802	132900	1466808040	9580	9580	9580	9570	198
339	20230802	132800	1464911830	9570	9570	9570	9570	67
340	20230802	132700	1464270640	9570	9570	9580	9570	486
341	20230802	132600	1459615660	9580	9580	9580	9580	1195
342	20230802	132500	1448167560	9580	9590	9590	9580	227
343	20230802	132400	1445992030	9590	9590	9590	9590	3
344	20230802	132300	1445963260	9580	9580	9590	9580	78
345	20230802	132200	1445215920	9590	9590	9590	9590	84
346	20230802	132100	1444410360	9580	9580	9580	9580	0
347	20230802	132000	1444410360	9580	9590	9590	9580	163
348	20230802	131900	1442847880	9590	9590	9590	9590	0
349	20230802	131800	1442847880	9590	9590	9590	9590	66
350	20230802	131700	1442214940	9580	9590	9590	9580	65
351	20230802	131600	1441592230	9580	9580	9580	9580	176
352	20230802	131500	1439906150	9590	9590	9590	9590	162
353	20230802	131400	1438352570	9580	9590	9590	9580	75
354	20230802	131300	1437633960	9590	9590	9590	9590	79
355	20230802	131200	1436876350	9580	9590	9590	9580	143
356	20230802	131100	1435505670	9590	9590	9590	9590	581
357	20230802	131000	1429933880	9590	9590	9590	9590	0
358	20230802	130900	1429933880	9590	9580	9590	9580	67
359	20230802	130800	1429291990	9590	9580	9590	9580	256
360	20230802	130700	1426838710	9580	9580	9580	9580	88
361	20230802	130600	1425995670	9580	9580	9590	9580	484
362	20230802	130500	1421357980	9590	9590	9590	9590	232
363	20230802	130400	1419133100	9600	9610	9610	9590	7828
364	20230802	130300	1343985430	9610	9610	9610	9600	93
365	20230802	130200	1343092340	9610	9610	9610	9600	294
366	20230802	130100	1340269640	9610	9610	9610	9610	125
367	20230802	130000	1339068390	9600	9610	9610	9600	89
368	20230802	125900	1338213740	9610	9600	9610	9600	163
369	20230802	125800	1336648330	9610	9610	9610	9600	151
370	20230802	125700	1335197230	9610	9610	9610	9610	358
371	20230802	125600	1331756850	9610	9610	9610	9610	1
372	20230802	125500	1331747240	9610	9610	9610	9610	465
373	20230802	125400	1327278590	9620	9620	9620	9620	71
374	20230802	125300	1326595570	9620	9620	9620	9620	5
375	20230802	125200	1326547470	9610	9620	9620	9610	362
376	20230802	125100	1323067790	9610	9610	9610	9610	231
377	20230802	125000	1320847880	9620	9610	9620	9610	181
378	20230802	124900	1319108420	9610	9610	9610	9610	140
379	20230802	124800	1317763020	9610	9610	9610	9610	145
380	20230802	124700	1316369570	9620	9610	9620	9610	298
381	20230802	124600	1313504570	9610	9610	9610	9610	239
382	20230802	124500	1311207780	9610	9620	9620	9610	317
383	20230802	124400	1308160000	9610	9620	9620	9610	692
384	20230802	124300	1301507120	9620	9620	9620	9620	675
385	20230802	124200	1295013620	9610	9610	9610	9610	636
386	20230802	124100	1288901660	9610	9610	9610	9610	168
387	20230802	124000	1287287180	9620	9620	9620	9620	58
388	20230802	123900	1286729220	9610	9610	9610	9610	405
389	20230802	123800	1282837170	9610	9620	9620	9610	292
390	20230802	123700	1280028760	9610	9610	9610	9610	301
391	20230802	123600	1277136150	9610	9610	9610	9610	6691
392	20230802	123500	1212835640	9610	9610	9610	9600	483
393	20230802	123400	1208194650	9610	9610	9610	9610	28
394	20230802	123300	1207925570	9610	9610	9610	9610	134
395	20230802	123200	1206637830	9600	9620	9620	9600	1246
396	20230802	123100	1194664300	9620	9630	9630	9620	465
397	20230802	123000	1190188110	9630	9630	9630	9630	419
398	20230802	122900	1186153140	9640	9640	9640	9640	87
399	20230802	122800	1185314460	9640	9630	9640	9630	75
400	20230802	122700	1184592160	9630	9640	9640	9630	184
401	20230802	122600	1182819940	9640	9630	9640	9630	178
402	20230802	122500	1181104870	9630	9630	9630	9620	770
403	20230802	122400	1173690100	9630	9590	9630	9590	11871
404	20230802	122300	1059691520	9600	9600	9600	9590	413
405	20230802	122200	1055727770	9600	9600	9600	9590	99
406	20230802	122100	1054777380	9600	9600	9600	9590	110
407	20230802	122000	1053722010	9600	9600	9600	9600	22
408	20230802	121900	1053510810	9600	9600	9600	9600	6525
409	20230802	121800	990870810	9590	9600	9600	9590	65
410	20230802	121700	990247450	9600	9600	9600	9600	78
411	20230802	121600	989498650	9600	9590	9600	9590	847
412	20230802	121500	981368080	9600	9600	9600	9600	99
413	20230802	121400	980417680	9590	9590	9590	9590	2
414	20230802	121300	980398500	9590	9600	9600	9590	345
415	20230802	121200	977087330	9610	9610	9610	9610	64
416	20230802	121100	976472290	9600	9600	9600	9600	281
417	20230802	121000	973774690	9600	9600	9610	9600	165
418	20230802	120900	972189880	9600	9610	9610	9600	549
419	20230802	120800	966919270	9610	9610	9610	9610	109
420	20230802	120700	965871780	9600	9600	9600	9600	63
421	20230802	120600	965266980	9600	9600	9600	9600	490
422	20230802	120500	960562980	9600	9600	9610	9600	211
423	20230802	120400	958536290	9600	9610	9620	9600	319
424	20230802	120300	955471950	9610	9610	9620	9610	263
425	20230802	120200	952943810	9610	9620	9620	9610	1074
426	20230802	120100	942615200	9620	9620	9630	9620	111
427	20230802	120000	941546420	9630	9630	9630	9620	80
428	20230802	115900	940776050	9630	9640	9640	9630	1045
429	20230802	115800	930712620	9640	9640	9640	9640	208
430	20230802	115700	928707500	9640	9640	9640	9640	161
431	20230802	115600	927155460	9640	9650	9650	9640	165
432	20230802	115500	925563840	9640	9640	9640	9640	1
433	20230802	115400	925554200	9650	9650	9650	9650	58
434	20230802	115300	924994500	9640	9640	9640	9640	64
435	20230802	115200	924377540	9650	9650	9650	9650	19
436	20230802	115100	924194190	9650	9650	9650	9650	100
437	20230802	115000	923229190	9640	9640	9640	9640	63
438	20230802	114900	922621870	9650	9650	9650	9640	186
439	20230802	114800	920827670	9650	9640	9650	9640	185
440	20230802	114700	919044020	9650	9650	9650	9650	325
441	20230802	114600	915907770	9650	9650	9650	9650	278
442	20230802	114500	913225070	9660	9650	9660	9650	65
443	20230802	114400	912597810	9660	9660	9660	9660	77
444	20230802	114300	911853990	9650	9650	9650	9650	393
445	20230802	114200	908061540	9650	9670	9670	9650	792
446	20230802	114100	900410550	9670	9670	9670	9670	10
447	20230802	114000	900313850	9670	9670	9670	9670	67
448	20230802	113900	899665960	9660	9660	9660	9660	63
449	20230802	113800	899057380	9670	9670	9670	9670	0
450	20230802	113700	899057380	9670	9660	9670	9660	138
451	20230802	113600	897723430	9660	9660	9660	9660	64
452	20230802	113500	897105190	9660	9680	9680	9660	181
453	20230802	113400	895355010	9680	9670	9680	9670	93
454	20230802	113300	894455400	9680	9680	9680	9680	246
455	20230802	113200	892074120	9670	9670	9670	9670	0
456	20230802	113100	892074120	9670	9670	9670	9670	121
457	20230802	113000	890904050	9670	9670	9670	9670	64
458	20230802	112900	890285170	9680	9680	9680	9680	0
459	20230802	112800	890285170	9680	9680	9680	9680	98
460	20230802	112700	889336530	9680	9680	9680	9680	10
461	20230802	112600	889239730	9680	9680	9680	9680	62
462	20230802	112500	888639570	9650	9670	9670	9650	2431
463	20230802	112400	865153140	9680	9680	9680	9680	58
464	20230802	112300	864591700	9680	9680	9690	9680	404
465	20230802	112200	860680040	9680	9680	9690	9680	321
466	20230802	112100	857572160	9680	9680	9680	9680	393
467	20230802	112000	853767920	9680	9670	9690	9670	1277
468	20230802	111900	841396260	9680	9680	9680	9680	1728
469	20230802	111800	824669220	9670	9670	9670	9670	0
470	20230802	111700	824669220	9670	9680	9680	9670	133
471	20230802	111600	823382660	9690	9660	9690	9660	6113
472	20230802	111500	764324630	9660	9660	9660	9660	162
473	20230802	111400	762759710	9660	9650	9660	9650	246
474	20230802	111300	760383980	9660	9660	9660	9650	15
475	20230802	111200	760239160	9660	9660	9660	9660	76
476	20230802	111100	759505000	9650	9650	9650	9650	240
477	20230802	111000	757189000	9660	9660	9660	9660	0
478	20230802	110900	757189000	9660	9650	9660	9650	5466
479	20230802	110800	704387450	9660	9670	9670	9660	476
480	20230802	110700	699788780	9670	9680	9690	9670	992
481	20230802	110600	690184950	9680	9680	9690	9680	326
482	20230802	110500	687029250	9680	9690	9690	9680	228
483	20230802	110400	684821330	9680	9680	9680	9680	0
484	20230802	110300	684821330	9680	9680	9680	9680	64
485	20230802	110200	684201810	9690	9690	9690	9680	136
486	20230802	110100	682884170	9690	9690	9690	9690	20
487	20230802	110000	682690370	9690	9680	9690	9680	329
488	20230802	105900	679503570	9680	9690	9690	9680	5
489	20230802	105800	679455160	9680	9680	9680	9680	56
490	20230802	105700	678913080	9680	9690	9690	9680	16
491	20230802	105600	678758190	9690	9690	9690	9690	0
492	20230802	105500	678758190	9690	9680	9690	9680	277
493	20230802	105400	676075840	9680	9690	9690	9680	99
494	20230802	105300	675117170	9690	9700	9700	9690	137
495	20230802	105200	673788690	9700	9700	9700	9690	187
496	20230802	105100	671975480	9710	9710	9720	9710	1239
497	20230802	105000	659934410	9710	9700	9710	9680	3231
498	20230802	104900	628590880	9700	9700	9700	9680	567
499	20230802	104800	623093570	9700	9700	9700	9680	2209
500	20230802	104700	601677180	9700	9700	9700	9700	41
501	20230802	104600	601279480	9700	9690	9700	9690	318
502	20230802	104500	598196960	9700	9700	9700	9700	650
503	20230802	104400	591891960	9700	9700	9700	9700	71
504	20230802	104300	591203260	9690	9690	9690	9690	63
505	20230802	104200	590592790	9690	9690	9690	9690	110
506	20230802	104100	589526890	9700	9700	9700	9700	144
507	20230802	104000	588130090	9690	9700	9700	9690	123
508	20230802	103900	586937620	9700	9690	9700	9690	82
509	20230802	103800	586142230	9690	9690	9690	9690	64
510	20230802	103700	585522070	9700	9700	9700	9700	106
511	20230802	103600	584493870	9700	9700	9700	9700	6
512	20230802	103500	584435670	9690	9690	9690	9690	199
513	20230802	103400	582507360	9700	9700	9700	9700	149
514	20230802	103300	581062060	9700	9700	9700	9690	151
515	20230802	103200	579597560	9710	9700	9710	9700	193
516	20230802	103100	577724440	9700	9710	9720	9700	154
517	20230802	103000	576229450	9720	9710	9720	9710	95
518	20230802	102900	575306360	9710	9730	9730	9710	145
519	20230802	102800	573897810	9720	9750	9750	9720	239
520	20230802	102700	571571860	9760	9780	9780	9750	664
521	20230802	102600	565096930	9780	9770	9790	9770	683
522	20230802	102500	558423540	9770	9710	9770	9710	2256
523	20230802	102400	536478220	9720	9720	9720	9720	51
524	20230802	102300	535982500	9720	9760	9760	9720	550
525	20230802	102200	530620740	9750	9750	9750	9750	0
526	20230802	102100	530620740	9750	9760	9760	9750	223
527	20230802	102000	528445140	9770	9760	9770	9760	116
528	20230802	101900	527312220	9770	9770	9770	9770	1
529	20230802	101800	527302450	9770	9770	9770	9760	1496
530	20230802	101700	512687530	9780	9780	9780	9780	0
531	20230802	101600	512687530	9780	9780	9780	9780	79
532	20230802	101500	511914910	9770	9770	9770	9770	63
533	20230802	101400	511299400	9780	9780	9780	9780	31
534	20230802	101300	510996220	9780	9780	9780	9780	224
535	20230802	101200	508805500	9770	9780	9780	9770	106
536	20230802	101100	507769460	9770	9770	9770	9770	21
537	20230802	101000	507564290	9770	9770	9770	9770	6
538	20230802	100900	507505670	9770	9780	9780	9770	284
539	20230802	100800	504729880	9780	9790	9790	9780	170
540	20230802	100700	503065590	9790	9780	9790	9780	75
541	20230802	100600	502332070	9780	9780	9780	9780	175
542	20230802	100500	500620570	9780	9780	9780	9780	92
543	20230802	100400	499720810	9780	9790	9790	9780	263
544	20230802	100300	497146970	9790	9790	9790	9790	2
545	20230802	100200	497127390	9790	9780	9790	9780	54
546	20230802	100100	496599260	9780	9780	9780	9780	10
547	20230802	100000	496501460	9790	9790	9790	9790	14
548	20230802	095900	496364400	9790	9790	9790	9780	684
549	20230802	095800	489669860	9780	9790	9790	9780	226
550	20230802	095700	487459450	9790	9790	9790	9790	92
551	20230802	095600	486558770	9780	9760	9780	9760	1083
552	20230802	095500	475985190	9750	9760	9760	9750	289
553	20230802	095400	473165450	9760	9760	9760	9760	17
554	20230802	095300	472999530	9760	9760	9760	9750	96
555	20230802	095200	472063220	9760	9760	9760	9760	76
556	20230802	095100	471321460	9760	9760	9760	9760	149
557	20230802	095000	469867220	9760	9760	9760	9750	85
558	20230802	094900	469038250	9760	9750	9760	9750	103
559	20230802	094800	468033830	9760	9750	9760	9750	384
560	20230802	094700	464286270	9750	9740	9760	9740	596
561	20230802	094600	458474270	9740	9740	9740	9730	156
562	20230802	094500	456954870	9740	9730	9740	9730	255
563	20230802	094400	454471970	9740	9740	9740	9740	108
564	20230802	094300	453420050	9740	9720	9740	9720	2764
565	20230802	094200	426517540	9720	9720	9720	9720	34
566	20230802	094100	426187060	9720	9720	9750	9720	553
567	20230802	094000	420808660	9700	9700	9700	9690	2525
568	20230802	093900	396316260	9700	9700	9700	9700	12
569	20230802	093800	396199860	9690	9710	9710	9680	498
570	20230802	093700	391373750	9710	9720	9720	9710	91
571	20230802	093600	390489880	9720	9720	9720	9710	169
572	20230802	093500	388847710	9720	9740	9740	9720	448
573	20230802	093400	384490360	9730	9730	9760	9730	1758
574	20230802	093300	367373790	9730	9680	9730	9680	1662
575	20230802	093200	351267680	9680	9680	9680	9680	45
576	20230802	093100	350832080	9680	9680	9680	9680	140
577	20230802	093000	349476880	9680	9690	9690	9680	329
578	20230802	092900	346292010	9690	9690	9690	9690	518
579	20230802	092800	341272590	9690	9680	9690	9680	97
580	20230802	092700	340333240	9670	9650	9680	9650	4665
581	20230802	092600	295301560	9650	9650	9650	9650	17
582	20230802	092500	295137510	9640	9660	9660	9640	238
583	20230802	092400	292842160	9670	9720	9730	9650	1468
584	20230802	092300	278629840	9730	9730	9730	9720	339
585	20230802	092200	275332810	9730	9730	9730	9730	98
586	20230802	092100	274379270	9730	9730	9730	9730	80
587	20230802	092000	273600870	9730	9710	9730	9710	16
588	20230802	091900	273445210	9730	9730	9730	9730	42
589	20230802	091800	273036550	9710	9740	9740	9700	337
590	20230802	091700	269762530	9740	9660	9740	9650	1331
591	20230802	091600	256880840	9660	9660	9660	9660	226
592	20230802	091500	254697680	9660	9650	9660	9600	2385
593	20230802	091400	231735540	9650	9630	9660	9610	3637
594	20230802	091300	196688540	9660	9690	9690	9570	4461
595	20230802	091200	153686010	9710	9720	9720	9690	530
596	20230802	091100	148537690	9720	9710	9740	9710	1705
597	20230802	091000	131961110	9710	9720	9720	9700	842
598	20230802	090900	123786060	9730	9770	9770	9720	1152
599	20230802	090800	112572300	9770	9800	9800	9760	809
600	20230802	090700	104664280	9810	9850	9850	9810	298
601	20230802	090600	101737330	9840	9860	9860	9830	257
602	20230802	090500	99207510	9860	9860	9870	9840	1388
603	20230802	090400	85515090	9860	9890	9890	9830	1633
604	20230802	090300	69429970	9890	9900	9900	9870	853
605	20230802	090200	60991950	9900	9940	9950	9880	1542
606	20230802	090100	45701510	9940	9940	9970	9910	2611
607	20230802	090000	19732150	9930	9820	9930	9820	1999