KissMeData/038540/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	191300	619580825	4165	4165	4165	4165	4052
3	20230802	191200	619580825	4165	4165	4165	4165	0
4	20230802	191100	619580825	4165	4165	4165	4165	0
5	20230802	191000	619580825	4165	4165	4165	4165	0
6	20230802	190900	619580825	4165	4165	4165	4165	0
7	20230802	190800	619580825	4165	4165	4165	4165	0
8	20230802	190700	619580825	4165	4165	4165	4165	0
9	20230802	190600	619580825	4165	4165	4165	4165	0
10	20230802	190500	619580825	4165	4165	4165	4165	0
11	20230802	190400	619580825	4165	4165	4165	4165	0
12	20230802	190300	619580825	4165	4165	4165	4165	0
13	20230802	190200	619580825	4165	4165	4165	4165	0
14	20230802	190100	619580825	4165	4165	4165	4165	0
15	20230802	190000	619580825	4165	4165	4165	4165	0
16	20230802	185900	619580825	4165	4165	4165	4165	0
17	20230802	185800	619580825	4165	4165	4165	4165	0
18	20230802	185700	619580825	4165	4165	4165	4165	0
19	20230802	185600	619580825	4165	4165	4165	4165	0
20	20230802	185500	619580825	4165	4165	4165	4165	0
21	20230802	185400	619580825	4165	4165	4165	4165	0
22	20230802	185300	619580825	4165	4165	4165	4165	0
23	20230802	185200	619580825	4165	4165	4165	4165	0
24	20230802	185100	619580825	4165	4165	4165	4165	0
25	20230802	185000	619580825	4165	4165	4165	4165	0
26	20230802	184900	619580825	4165	4165	4165	4165	0
27	20230802	184800	619580825	4165	4165	4165	4165	0
28	20230802	184700	619580825	4165	4165	4165	4165	0
29	20230802	184600	619580825	4165	4165	4165	4165	0
30	20230802	184500	619580825	4165	4165	4165	4165	0
31	20230802	184400	619580825	4165	4165	4165	4165	0
32	20230802	184300	619580825	4165	4165	4165	4165	4052
33	20230802	184200	619580825	4165	4165	4165	4165	0
34	20230802	184100	619580825	4165	4165	4165	4165	0
35	20230802	184000	619580825	4165	4165	4165	4165	0
36	20230802	183900	619580825	4165	4165	4165	4165	0
37	20230802	183800	619580825	4165	4165	4165	4165	0
38	20230802	183700	619580825	4165	4165	4165	4165	0
39	20230802	183600	619580825	4165	4165	4165	4165	0
40	20230802	183500	619580825	4165	4165	4165	4165	0
41	20230802	183400	619580825	4165	4165	4165	4165	0
42	20230802	183300	619580825	4165	4165	4165	4165	0
43	20230802	183200	619580825	4165	4165	4165	4165	0
44	20230802	183100	619580825	4165	4165	4165	4165	0
45	20230802	183000	619580825	4165	4165	4165	4165	0
46	20230802	182900	619580825	4165	4165	4165	4165	0
47	20230802	182800	619580825	4165	4165	4165	4165	0
48	20230802	182700	619580825	4165	4165	4165	4165	0
49	20230802	182600	619580825	4165	4165	4165	4165	0
50	20230802	182500	619580825	4165	4165	4165	4165	0
51	20230802	182400	619580825	4165	4165	4165	4165	0
52	20230802	182300	619580825	4165	4165	4165	4165	0
53	20230802	182200	619580825	4165	4165	4165	4165	0
54	20230802	182100	619580825	4165	4165	4165	4165	0
55	20230802	182000	619580825	4165	4165	4165	4165	0
56	20230802	181900	619580825	4165	4165	4165	4165	0
57	20230802	181800	619580825	4165	4165	4165	4165	0
58	20230802	181700	619580825	4165	4165	4165	4165	0
59	20230802	181600	619580825	4165	4165	4165	4165	0
60	20230802	181500	619580825	4165	4165	4165	4165	0
61	20230802	181400	619580825	4165	4165	4165	4165	0
62	20230802	181300	619580825	4165	4165	4165	4165	4052
63	20230802	181200	619580825	4165	4165	4165	4165	0
64	20230802	181100	619580825	4165	4165	4165	4165	0
65	20230802	181000	619580825	4165	4165	4165	4165	0
66	20230802	180900	619580825	4165	4165	4165	4165	0
67	20230802	180800	619580825	4165	4165	4165	4165	0
68	20230802	180700	619580825	4165	4165	4165	4165	0
69	20230802	180600	619580825	4165	4165	4165	4165	0
70	20230802	180500	619580825	4165	4165	4165	4165	0
71	20230802	180400	619580825	4165	4165	4165	4165	0
72	20230802	180300	619580825	4165	4165	4165	4165	0
73	20230802	180200	619580825	4165	4165	4165	4165	0
74	20230802	180100	619580825	4165	4165	4165	4165	0
75	20230802	180000	619580825	4165	4165	4165	4165	0
76	20230802	175900	619580825	4165	4165	4165	4165	0
77	20230802	175800	619580825	4165	4165	4165	4165	0
78	20230802	175700	619580825	4165	4165	4165	4165	0
79	20230802	175600	619580825	4165	4165	4165	4165	0
80	20230802	175500	619580825	4165	4165	4165	4165	0
81	20230802	175400	619580825	4165	4165	4165	4165	0
82	20230802	175300	619580825	4165	4165	4165	4165	0
83	20230802	175200	619580825	4165	4165	4165	4165	0
84	20230802	175100	619580825	4165	4165	4165	4165	0
85	20230802	175000	619580825	4165	4165	4165	4165	0
86	20230802	174900	619580825	4165	4165	4165	4165	0
87	20230802	174800	619580825	4165	4165	4165	4165	0
88	20230802	174700	619580825	4165	4165	4165	4165	0
89	20230802	174600	619580825	4165	4165	4165	4165	0
90	20230802	174500	619580825	4165	4165	4165	4165	0
91	20230802	174400	619580825	4165	4165	4165	4165	0
92	20230802	174300	619580825	4165	4165	4165	4165	4052
93	20230802	174200	619580825	4165	4165	4165	4165	0
94	20230802	174100	619580825	4165	4165	4165	4165	0
95	20230802	174000	619580825	4165	4165	4165	4165	0
96	20230802	173900	619580825	4165	4165	4165	4165	0
97	20230802	173800	619580825	4165	4165	4165	4165	0
98	20230802	173700	619580825	4165	4165	4165	4165	0
99	20230802	173600	619580825	4165	4165	4165	4165	0
100	20230802	173500	619580825	4165	4165	4165	4165	0
101	20230802	173400	619580825	4165	4165	4165	4165	0
102	20230802	173300	619580825	4165	4165	4165	4165	0
103	20230802	173200	619580825	4165	4165	4165	4165	0
104	20230802	173100	619580825	4165	4165	4165	4165	0
105	20230802	173000	619580825	4165	4165	4165	4165	0
106	20230802	172900	619580825	4165	4165	4165	4165	0
107	20230802	172800	619580825	4165	4165	4165	4165	0
108	20230802	172700	619580825	4165	4165	4165	4165	0
109	20230802	172600	619580825	4165	4165	4165	4165	0
110	20230802	172500	619580825	4165	4165	4165	4165	0
111	20230802	172400	619580825	4165	4165	4165	4165	0
112	20230802	172300	619580825	4165	4165	4165	4165	0
113	20230802	172200	619580825	4165	4165	4165	4165	0
114	20230802	172100	619580825	4165	4165	4165	4165	0
115	20230802	172000	619580825	4165	4165	4165	4165	0
116	20230802	171900	619580825	4165	4165	4165	4165	0
117	20230802	171800	619580825	4165	4165	4165	4165	0
118	20230802	171700	619580825	4165	4165	4165	4165	0
119	20230802	171600	619580825	4165	4165	4165	4165	0
120	20230802	171500	619580825	4165	4165	4165	4165	0
121	20230802	171400	619580825	4165	4165	4165	4165	0
122	20230802	171300	619580825	4165	4165	4165	4165	4052
123	20230802	171200	619580825	4165	4165	4165	4165	0
124	20230802	171100	619580825	4165	4165	4165	4165	0
125	20230802	171000	619580825	4165	4165	4165	4165	0
126	20230802	170900	619580825	4165	4165	4165	4165	0
127	20230802	170800	619580825	4165	4165	4165	4165	0
128	20230802	170700	619580825	4165	4165	4165	4165	0
129	20230802	170600	619580825	4165	4165	4165	4165	0
130	20230802	170500	619580825	4165	4165	4165	4165	0
131	20230802	170400	619580825	4165	4165	4165	4165	0
132	20230802	170300	619580825	4165	4165	4165	4165	0
133	20230802	170200	619580825	4165	4165	4165	4165	0
134	20230802	170100	619580825	4165	4165	4165	4165	0
135	20230802	170000	619580825	4165	4165	4165	4165	0
136	20230802	165900	619580825	4165	4165	4165	4165	0
137	20230802	165800	619580825	4165	4165	4165	4165	0
138	20230802	165700	619580825	4165	4165	4165	4165	0
139	20230802	165600	619580825	4165	4165	4165	4165	0
140	20230802	165500	619580825	4165	4165	4165	4165	0
141	20230802	165400	619580825	4165	4165	4165	4165	0
142	20230802	165300	619580825	4165	4165	4165	4165	0
143	20230802	165200	619580825	4165	4165	4165	4165	0
144	20230802	165100	619580825	4165	4165	4165	4165	0
145	20230802	165000	619580825	4165	4165	4165	4165	0
146	20230802	164900	619580825	4165	4165	4165	4165	0
147	20230802	164800	619580825	4165	4165	4165	4165	0
148	20230802	164700	619580825	4165	4165	4165	4165	0
149	20230802	164600	619580825	4165	4165	4165	4165	0
150	20230802	164500	619580825	4165	4165	4165	4165	0
151	20230802	164400	619580825	4165	4165	4165	4165	0
152	20230802	164300	619580825	4165	4165	4165	4165	4052
153	20230802	164200	619580825	4165	4165	4165	4165	0
154	20230802	164100	619580825	4165	4165	4165	4165	0
155	20230802	164000	619580825	4165	4165	4165	4165	0
156	20230802	163900	619580825	4165	4165	4165	4165	0
157	20230802	163800	619580825	4165	4165	4165	4165	0
158	20230802	163700	619580825	4165	4165	4165	4165	0
159	20230802	163600	619580825	4165	4165	4165	4165	0
160	20230802	163500	619580825	4165	4165	4165	4165	0
161	20230802	163400	619580825	4165	4165	4165	4165	0
162	20230802	163300	619580825	4165	4165	4165	4165	0
163	20230802	163200	619580825	4165	4165	4165	4165	0
164	20230802	163100	619580825	4165	4165	4165	4165	0
165	20230802	163000	619580825	4165	4165	4165	4165	0
166	20230802	162900	619580825	4165	4165	4165	4165	0
167	20230802	162800	619580825	4165	4165	4165	4165	0
168	20230802	162700	619580825	4165	4165	4165	4165	0
169	20230802	162600	619580825	4165	4165	4165	4165	0
170	20230802	162500	619580825	4165	4165	4165	4165	0
171	20230802	162400	619580825	4165	4165	4165	4165	0
172	20230802	162300	619580825	4165	4165	4165	4165	0
173	20230802	162200	619580825	4165	4165	4165	4165	0
174	20230802	162100	619580825	4165	4165	4165	4165	0
175	20230802	162000	619580825	4165	4165	4165	4165	0
176	20230802	161900	619580825	4165	4165	4165	4165	0
177	20230802	161800	619580825	4165	4165	4165	4165	0
178	20230802	161700	619580825	4165	4165	4165	4165	0
179	20230802	161600	619580825	4165	4165	4165	4165	0
180	20230802	161500	619580825	4165	4165	4165	4165	0
181	20230802	161400	619580825	4165	4165	4165	4165	0
182	20230802	161300	619580825	4165	4165	4165	4165	4052
183	20230802	161200	619580825	4165	4165	4165	4165	0
184	20230802	161100	619580825	4165	4165	4165	4165	0
185	20230802	161000	619580825	4165	4165	4165	4165	0
186	20230802	160900	619580825	4165	4165	4165	4165	0
187	20230802	160800	619580825	4165	4165	4165	4165	0
188	20230802	160700	619580825	4165	4165	4165	4165	0
189	20230802	160600	619580825	4165	4165	4165	4165	0
190	20230802	160500	619580825	4165	4165	4165	4165	0
191	20230802	160400	619580825	4165	4165	4165	4165	0
192	20230802	160300	619580825	4165	4165	4165	4165	0
193	20230802	160200	619580825	4165	4165	4165	4165	0
194	20230802	160100	619580825	4165	4165	4165	4165	0
195	20230802	160000	619580825	4165	4165	4165	4165	0
196	20230802	155900	619580825	4165	4165	4165	4165	0
197	20230802	155800	619580825	4165	4165	4165	4165	0
198	20230802	155700	619580825	4165	4165	4165	4165	0
199	20230802	155600	619580825	4165	4165	4165	4165	0
200	20230802	155500	619580825	4165	4165	4165	4165	0
201	20230802	155400	619580825	4165	4165	4165	4165	0
202	20230802	155300	619580825	4165	4165	4165	4165	0
203	20230802	155200	619580825	4165	4165	4165	4165	0
204	20230802	155100	619580825	4165	4165	4165	4165	0
205	20230802	155000	619580825	4165	4165	4165	4165	0
206	20230802	154900	619580825	4165	4165	4165	4165	0
207	20230802	154800	619580825	4165	4165	4165	4165	0
208	20230802	154700	619580825	4165	4165	4165	4165	0
209	20230802	154600	619580825	4165	4165	4165	4165	0
210	20230802	154500	619580825	4165	4165	4165	4165	0
211	20230802	154400	619580825	4165	4165	4165	4165	0
212	20230802	154300	619580825	4165	4165	4165	4165	4052
213	20230802	154200	619580825	4165	4165	4165	4165	0
214	20230802	154100	619580825	4165	4165	4165	4165	0
215	20230802	154000	619580825	4165	4165	4165	4165	0
216	20230802	153900	619580825	4165	4165	4165	4165	0
217	20230802	153800	619580825	4165	4165	4165	4165	0
218	20230802	153700	619580825	4165	4165	4165	4165	0
219	20230802	153600	619580825	4165	4165	4165	4165	0
220	20230802	153500	619580825	4165	4165	4165	4165	0
221	20230802	153400	619580825	4165	4165	4165	4165	0
222	20230802	153300	619580825	4165	4165	4165	4165	0
223	20230802	153200	619580825	4165	4165	4165	4165	0
224	20230802	153100	619580825	4165	4165	4165	4165	0
225	20230802	153000	619580825	4165	4165	4165	4165	4052
226	20230802	152900	602704245	4175	4175	4175	4175	0
227	20230802	152800	602704245	4175	4175	4175	4175	0
228	20230802	152700	602704245	4175	4175	4175	4175	0
229	20230802	152600	602704245	4175	4175	4175	4175	0
230	20230802	152500	602704245	4175	4175	4175	4175	0
231	20230802	152400	602704245	4175	4175	4175	4175	0
232	20230802	152300	602704245	4175	4175	4175	4175	0
233	20230802	152200	602704245	4175	4175	4175	4175	0
234	20230802	152100	602704245	4175	4175	4175	4175	0
235	20230802	152000	602704245	4175	4175	4175	4175	0
236	20230802	151900	602704245	4175	4165	4175	4165	581
237	20230802	151800	600281495	4170	4155	4170	4155	898
238	20230802	151700	596541210	4160	4160	4160	4160	81
239	20230802	151600	596204250	4165	4150	4165	4145	607
240	20230802	151500	593686655	4165	4145	4165	4145	2497
241	20230802	151400	583307810	4150	4145	4150	4145	652
242	20230802	151300	580605260	4150	4150	4150	4150	0
243	20230802	151200	580605260	4150	4150	4150	4150	0
244	20230802	151100	580605260	4150	4145	4150	4145	23
245	20230802	151000	580509880	4155	4150	4155	4150	44
246	20230802	150900	580327275	4160	4160	4160	4160	0
247	20230802	150800	580327275	4160	4150	4160	4150	100
248	20230802	150700	579912245	4145	4150	4155	4145	158
249	20230802	150600	579256430	4150	4150	4150	4150	0
250	20230802	150500	579256430	4150	4150	4150	4150	5
251	20230802	150400	579235680	4160	4135	4160	4135	989
252	20230802	150300	575145910	4135	4135	4135	4135	1
253	20230802	150200	575141775	4135	4135	4135	4135	553
254	20230802	150100	572855120	4150	4150	4150	4135	1891
255	20230802	150000	565010900	4140	4140	4150	4140	435
256	20230802	145900	563209520	4140	4140	4140	4140	559
257	20230802	145800	560895260	4140	4140	4140	4140	205
258	20230802	145700	560046560	4135	4135	4135	4135	206
259	20230802	145600	559194750	4140	4135	4140	4135	1237
260	20230802	145500	554075850	4135	4145	4145	4135	403
261	20230802	145400	552409435	4140	4145	4145	4140	102
262	20230802	145300	551987145	4140	4140	4140	4140	384
263	20230802	145200	550397385	4145	4145	4145	4145	3
264	20230802	145100	550384950	4145	4145	4145	4145	150
265	20230802	145000	549763200	4145	4140	4145	4140	25
266	20230802	144900	549659690	4145	4145	4145	4145	1
267	20230802	144800	549655545	4145	4145	4145	4145	0
268	20230802	144700	549655545	4145	4140	4145	4140	235
269	20230802	144600	548682635	4140	4140	4140	4140	144
270	20230802	144500	548086475	4140	4145	4145	4140	239
271	20230802	144400	547096510	4145	4145	4145	4145	463
272	20230802	144300	545177375	4145	4145	4145	4145	50
273	20230802	144200	544970125	4145	4145	4145	4140	412
274	20230802	144100	543264395	4145	4145	4145	4140	334
275	20230802	144000	541881010	4140	4140	4140	4140	0
276	20230802	143900	541881010	4140	4140	4140	4140	82
277	20230802	143800	541541530	4140	4145	4145	4140	1573
278	20230802	143700	535029160	4165	4145	4165	4145	1136
279	20230802	143600	530318560	4145	4145	4145	4145	452
280	20230802	143500	528445020	4140	4140	4140	4140	485
281	20230802	143400	526437120	4140	4140	4140	4140	4
282	20230802	143300	526420560	4140	4150	4150	4140	162
283	20230802	143200	525748625	4150	4150	4150	4150	0
284	20230802	143100	525748625	4150	4155	4160	4145	213
285	20230802	143000	524865660	4160	4160	4165	4160	62
286	20230802	142900	524607735	4165	4165	4165	4165	0
287	20230802	142800	524607735	4165	4135	4165	4135	1534
288	20230802	142700	518263375	4130	4130	4130	4130	0
289	20230802	142600	518263375	4130	4135	4135	4130	215
290	20230802	142500	517375355	4135	4135	4135	4135	3
291	20230802	142400	517362950	4130	4130	4130	4130	0
292	20230802	142300	517362950	4130	4130	4130	4130	201
293	20230802	142200	516532820	4135	4130	4135	4130	206
294	20230802	142100	515682015	4135	4135	4135	4135	28
295	20230802	142000	515566235	4140	4135	4165	4135	201
296	20230802	141900	514734760	4135	4135	4135	4135	0
297	20230802	141800	514734760	4135	4135	4135	4135	300
298	20230802	141700	513494260	4135	4135	4135	4135	1
299	20230802	141600	513490125	4130	4135	4135	4130	203
300	20230802	141500	512651725	4130	4130	4130	4130	202
301	20230802	141400	511817465	4135	4135	4135	4135	277
302	20230802	141300	510672070	4135	4135	4135	4135	361
303	20230802	141200	509179335	4135	4135	4135	4135	540
304	20230802	141100	506946435	4135	4135	4135	4135	1000
305	20230802	141000	502811435	4135	4135	4135	4135	0
306	20230802	140900	502811435	4135	4135	4135	4135	10
307	20230802	140800	502770085	4135	4135	4135	4135	0
308	20230802	140700	502770085	4135	4135	4135	4135	321
309	20230802	140600	501442750	4135	4130	4135	4130	1576
310	20230802	140500	494931850	4130	4130	4130	4130	623
311	20230802	140400	492358860	4135	4135	4135	4135	24
312	20230802	140300	492259620	4135	4140	4140	4135	1425
313	20230802	140200	486366740	4140	4140	4140	4140	321
314	20230802	140100	485037800	4140	4140	4140	4140	0
315	20230802	140000	485037800	4140	4145	4145	4140	1271
316	20230802	135900	479771010	4145	4145	4145	4145	0
317	20230802	135800	479771010	4145	4145	4145	4145	5
318	20230802	135700	479750285	4145	4140	4145	4140	590
319	20230802	135600	477307680	4150	4140	4150	4140	251
320	20230802	135500	476267725	4140	4140	4140	4140	87
321	20230802	135400	475907545	4140	4140	4140	4140	306
322	20230802	135300	474640705	4170	4170	4170	4170	0
323	20230802	135200	474640705	4170	4170	4175	4170	59
324	20230802	135100	474394660	4150	4135	4160	4135	2255
325	20230802	135000	465048955	4135	4130	4135	4130	563
326	20230802	134900	462721265	4130	4140	4140	4130	421
327	20230802	134800	460978960	4150	4150	4150	4150	5
328	20230802	134700	460958210	4150	4150	4150	4150	0
329	20230802	134600	460958210	4150	4145	4150	4145	608
330	20230802	134500	458437950	4150	4150	4150	4150	5
331	20230802	134400	458417200	4145	4145	4145	4145	0
332	20230802	134300	458417200	4145	4145	4145	4145	82
333	20230802	134200	458077310	4150	4150	4150	4150	0
334	20230802	134100	458077310	4150	4150	4150	4150	0
335	20230802	134000	458077310	4150	4150	4150	4150	2
336	20230802	133900	458069010	4145	4145	4145	4145	0
337	20230802	133800	458069010	4145	4155	4155	4145	744
338	20230802	133700	454978980	4155	4155	4155	4155	0
339	20230802	133600	454978980	4155	4155	4155	4155	0
340	20230802	133500	454978980	4155	4155	4155	4155	0
341	20230802	133400	454978980	4155	4155	4155	4155	0
342	20230802	133300	454978980	4155	4155	4155	4155	15
343	20230802	133200	454916655	4155	4130	4155	4130	288
344	20230802	133100	453726030	4130	4135	4135	4130	362
345	20230802	133000	452229915	4150	4150	4150	4150	1
346	20230802	132900	452225765	4150	4150	4150	4150	1000
347	20230802	132800	448075765	4150	4150	4150	4150	0
348	20230802	132700	448075765	4150	4135	4150	4130	408
349	20230802	132600	446388435	4135	4150	4155	4135	3481
350	20230802	132500	431955460	4150	4150	4155	4150	993
351	20230802	132400	427831405	4150	4150	4150	4150	3
352	20230802	132300	427818955	4155	4150	4155	4150	57
353	20230802	132200	427582370	4150	4155	4155	4150	27
354	20230802	132100	427470315	4150	4155	4155	4150	53
355	20230802	132000	427250115	4155	4150	4155	4150	8
356	20230802	131900	427216880	4155	4155	4155	4155	41
357	20230802	131800	427046525	4150	4150	4150	4150	0
358	20230802	131700	427046525	4150	4155	4155	4150	51
359	20230802	131600	426834825	4155	4155	4155	4155	892
360	20230802	131500	423128565	4155	4155	4155	4155	166
361	20230802	131400	422438835	4155	4155	4155	4155	0
362	20230802	131300	422438835	4155	4155	4155	4155	110
363	20230802	131200	421981785	4155	4155	4155	4155	45
364	20230802	131100	421794810	4155	4155	4155	4155	378
365	20230802	131000	420224220	4155	4155	4155	4155	72
366	20230802	130900	419925060	4155	4155	4155	4155	0
367	20230802	130800	419925060	4155	4155	4155	4150	258
368	20230802	130700	418854075	4150	4150	4150	4150	100
369	20230802	130600	418439075	4150	4155	4155	4150	120
370	20230802	130500	417940575	4150	4150	4150	4150	0
371	20230802	130400	417940575	4150	4150	4150	4150	34
372	20230802	130300	417799475	4150	4155	4155	4150	239
373	20230802	130200	416807475	4150	4150	4150	4150	354
374	20230802	130100	415338375	4165	4160	4165	4160	99
375	20230802	130000	414926530	4160	4165	4170	4155	392
376	20230802	125900	413296520	4175	4155	4175	4155	248
377	20230802	125800	412265980	4155	4155	4155	4155	502
378	20230802	125700	410180170	4155	4155	4155	4155	0
379	20230802	125600	410180170	4155	4155	4155	4155	102
380	20230802	125500	409756360	4150	4155	4155	4150	1732
381	20230802	125400	402567060	4155	4155	4155	4155	7
382	20230802	125300	402537975	4155	4155	4155	4155	382
383	20230802	125200	400950765	4150	4150	4150	4150	201
384	20230802	125100	400116615	4160	4160	4160	4160	0
385	20230802	125000	400116615	4160	4155	4160	4155	210
386	20230802	124900	399244040	4180	4155	4180	4155	86
387	20230802	124800	398885830	4155	4150	4155	4150	451
388	20230802	124700	397012930	4155	4155	4160	4150	472
389	20230802	124600	395052260	4155	4155	4155	4155	32
390	20230802	124500	394919300	4180	4150	4180	4150	2013
391	20230802	124400	386554260	4155	4160	4160	4155	2014
392	20230802	124300	378179555	4165	4165	4165	4165	150
393	20230802	124200	377554805	4165	4160	4165	4160	4
394	20230802	124100	377538155	4160	4165	4165	4160	160
395	20230802	124000	376872355	4165	4165	4165	4165	200
396	20230802	123900	376039355	4165	4165	4165	4165	1010
397	20230802	123800	371832705	4170	4170	4170	4170	40
398	20230802	123700	371665905	4170	4170	4170	4170	0
399	20230802	123600	371665905	4170	4170	4170	4170	0
400	20230802	123500	371665905	4170	4170	4170	4170	100
401	20230802	123400	371248905	4165	4165	4165	4165	62
402	20230802	123300	370990675	4170	4170	4170	4170	0
403	20230802	123200	370990675	4170	4170	4170	4170	0
404	20230802	123100	370990675	4170	4190	4190	4170	189
405	20230802	123000	370201545	4190	4190	4190	4190	3
406	20230802	122900	370188975	4200	4200	4200	4200	0
407	20230802	122800	370188975	4200	4200	4200	4200	0
408	20230802	122700	370188975	4200	4200	4200	4200	0
409	20230802	122600	370188975	4200	4200	4200	4200	0
410	20230802	122500	370188975	4200	4200	4200	4200	500
411	20230802	122400	368088975	4220	4195	4220	4170	654
412	20230802	122300	365358030	4195	4230	4235	4195	50
413	20230802	122200	365147680	4235	4230	4235	4230	44
414	20230802	122100	364961555	4235	4235	4235	4235	0
415	20230802	122000	364961555	4235	4210	4235	4210	392
416	20230802	121900	363310805	4210	4210	4210	4210	1
417	20230802	121800	363306595	4210	4205	4210	4205	26
418	20230802	121700	363197255	4210	4200	4210	4195	30
419	20230802	121600	363071205	4210	4205	4210	4200	62
420	20230802	121500	362810680	4210	4200	4210	4170	432
421	20230802	121400	360995130	4205	4170	4205	4170	737
422	20230802	121300	357918590	4170	4170	4170	4170	1501
423	20230802	121200	351659420	4165	4175	4175	4165	2932
424	20230802	121100	339439070	4170	4170	4170	4170	6
425	20230802	121000	339414050	4175	4175	4175	4175	2
426	20230802	120900	339405700	4175	4175	4175	4175	315
427	20230802	120800	338090575	4175	4175	4175	4175	0
428	20230802	120700	338090575	4175	4175	4175	4175	27
429	20230802	120600	337977850	4175	4175	4175	4175	0
430	20230802	120500	337977850	4175	4175	4175	4175	239
431	20230802	120400	336980025	4175	4175	4175	4175	19
432	20230802	120300	336900700	4175	4175	4175	4175	407
433	20230802	120200	335201475	4175	4175	4175	4175	1000
434	20230802	120100	331026475	4175	4175	4175	4175	21
435	20230802	120000	330938800	4175	4175	4175	4175	1
436	20230802	115900	330934625	4175	4175	4175	4175	248
437	20230802	115800	329899225	4175	4175	4175	4175	0
438	20230802	115700	329899225	4175	4195	4195	4175	305
439	20230802	115600	328624615	4190	4190	4190	4190	43
440	20230802	115500	328444445	4190	4180	4190	4180	5
441	20230802	115400	328423505	4175	4175	4175	4175	0
442	20230802	115300	328423505	4175	4175	4175	4175	0
443	20230802	115200	328423505	4175	4175	4175	4175	0
444	20230802	115100	328423505	4175	4175	4175	4175	0
445	20230802	115000	328423505	4175	4175	4175	4175	6
446	20230802	114900	328398455	4180	4180	4180	4180	0
447	20230802	114800	328398455	4180	4180	4180	4180	60
448	20230802	114700	328147655	4180	4180	4180	4180	0
449	20230802	114600	328147655	4180	4185	4185	4160	405
450	20230802	114500	326456330	4185	4185	4185	4185	98
451	20230802	114400	326046200	4180	4180	4180	4180	0
452	20230802	114300	326046200	4180	4205	4205	4175	4854
453	20230802	114200	305655715	4210	4210	4210	4210	0
454	20230802	114100	305655715	4210	4210	4210	4210	30
455	20230802	114000	305529415	4205	4210	4210	4205	11
456	20230802	113900	305483110	4210	4210	4210	4210	174
457	20230802	113800	304750570	4210	4210	4210	4210	1
458	20230802	113700	304746360	4210	4210	4210	4210	2
459	20230802	113600	304737940	4210	4210	4210	4210	1
460	20230802	113500	304733730	4210	4210	4210	4210	10
461	20230802	113400	304691630	4210	4210	4210	4210	7
462	20230802	113300	304662160	4205	4205	4205	4205	0
463	20230802	113200	304662160	4205	4210	4210	4205	407
464	20230802	113100	302950700	4210	4210	4210	4210	98
465	20230802	113000	302538120	4210	4210	4210	4210	249
466	20230802	112900	301489830	4210	4210	4210	4210	100
467	20230802	112800	301068830	4210	4210	4210	4210	7
468	20230802	112700	301039360	4210	4210	4210	4210	201
469	20230802	112600	300193150	4210	4205	4210	4205	4
470	20230802	112500	300176315	4210	4210	4210	4210	170
471	20230802	112400	299460615	4210	4205	4210	4205	40
472	20230802	112300	299292315	4210	4215	4215	4205	497
473	20230802	112200	297200110	4210	4210	4215	4210	279
474	20230802	112100	296024990	4215	4225	4225	4215	201
475	20230802	112000	295177165	4235	4230	4235	4205	3166
476	20230802	111900	281812940	4235	4235	4235	4235	0
477	20230802	111800	281812940	4235	4235	4235	4235	7
478	20230802	111700	281783295	4235	4235	4235	4235	0
479	20230802	111600	281783295	4235	4235	4235	4235	2
480	20230802	111500	281774825	4235	4235	4235	4235	160
481	20230802	111400	281097225	4235	4235	4235	4235	7
482	20230802	111300	281067580	4235	4235	4235	4235	10
483	20230802	111200	281025230	4230	4230	4230	4230	0
484	20230802	111100	281025230	4230	4235	4235	4230	169
485	20230802	111000	280310215	4235	4235	4235	4235	32
486	20230802	110900	280174695	4235	4235	4235	4235	834
487	20230802	110800	276642705	4235	4245	4245	4235	1901
488	20230802	110700	268579135	4245	4245	4245	4245	29
489	20230802	110600	268456030	4250	4245	4250	4245	208
490	20230802	110500	267573035	4250	4245	4250	4245	81
491	20230802	110400	267229185	4250	4250	4250	4250	10
492	20230802	110300	267186685	4245	4260	4260	4245	2857
493	20230802	110200	255046710	4260	4260	4260	4260	51
494	20230802	110100	254829450	4255	4255	4255	4255	0
495	20230802	110000	254829450	4255	4255	4255	4255	0
496	20230802	105900	254829450	4255	4255	4255	4255	0
497	20230802	105800	254829450	4255	4255	4255	4255	0
498	20230802	105700	254829450	4255	4265	4265	4255	322
499	20230802	105600	253459240	4290	4260	4290	4260	25
500	20230802	105500	253352710	4260	4255	4260	4255	6316
501	20230802	105400	226472490	4255	4260	4260	4255	164
502	20230802	105300	225774250	4260	4260	4260	4260	0
503	20230802	105200	225774250	4260	4260	4260	4260	134
504	20230802	105100	225203410	4265	4260	4270	4260	148
505	20230802	105000	224572160	4260	4260	4260	4260	32
506	20230802	104900	224435840	4260	4265	4265	4260	321
507	20230802	104800	223068340	4285	4285	4285	4285	1
508	20230802	104700	223064055	4265	4265	4265	4265	0
509	20230802	104600	223064055	4265	4260	4300	4260	604
510	20230802	104500	220490310	4270	4285	4285	4255	88
511	20230802	104400	220115625	4285	4285	4285	4285	0
512	20230802	104300	220115625	4285	4285	4285	4285	1
513	20230802	104200	220111340	4265	4260	4265	4260	185
514	20230802	104100	219322945	4275	4275	4275	4275	0
515	20230802	104000	219322945	4275	4275	4275	4275	0
516	20230802	103900	219322945	4275	4275	4275	4275	0
517	20230802	103800	219322945	4275	4275	4275	4275	2
518	20230802	103700	219314395	4255	4275	4275	4255	7
519	20230802	103600	219284590	4250	4285	4285	4250	1347
520	20230802	103500	213555825	4285	4295	4295	4260	271
521	20230802	103400	212394690	4300	4260	4300	4260	361
522	20230802	103300	210856790	4255	4260	4260	4255	14
523	20230802	103200	210797170	4260	4255	4260	4250	2432
524	20230802	103100	200458390	4250	4255	4255	4250	881
525	20230802	103000	196710360	4260	4265	4270	4260	1123
526	20230802	102900	191926195	4265	4270	4270	4265	1724
527	20230802	102800	184573120	4290	4290	4290	4290	0
528	20230802	102700	184573120	4290	4290	4290	4290	2
529	20230802	102600	184564540	4295	4295	4295	4295	0
530	20230802	102500	184564540	4295	4295	4295	4295	0
531	20230802	102400	184564540	4295	4270	4295	4270	193
532	20230802	102300	183740405	4265	4270	4270	4265	31
533	20230802	102200	183608115	4275	4270	4275	4270	122
534	20230802	102100	183086870	4285	4275	4285	4275	203
535	20230802	102000	182219035	4310	4310	4310	4310	0
536	20230802	101900	182219035	4310	4310	4310	4310	0
537	20230802	101800	182219035	4310	4310	4310	4310	1
538	20230802	101700	182214725	4310	4310	4310	4310	2
539	20230802	101600	182206105	4315	4315	4315	4315	81
540	20230802	101500	181856590	4320	4275	4320	4275	279
541	20230802	101400	180657495	4300	4300	4300	4300	0
542	20230802	101300	180657495	4300	4300	4300	4300	0
543	20230802	101200	180657495	4300	4300	4300	4300	0
544	20230802	101100	180657495	4300	4300	4300	4300	0
545	20230802	101000	180657495	4300	4295	4300	4295	234
546	20230802	100900	179651360	4270	4265	4270	4265	442
547	20230802	100800	177764520	4295	4295	4295	4295	0
548	20230802	100700	177764520	4295	4295	4295	4295	0
549	20230802	100600	177764520	4295	4295	4295	4295	5
550	20230802	100500	177743045	4295	4265	4295	4265	247
551	20230802	100400	176687630	4295	4295	4295	4295	30
552	20230802	100300	176558780	4295	4290	4295	4290	31
553	20230802	100200	176425785	4290	4270	4290	4270	850
554	20230802	100100	172794155	4270	4270	4270	4270	36
555	20230802	100000	172640435	4270	4270	4270	4270	2
556	20230802	095900	172631895	4265	4265	4265	4265	0
557	20230802	095800	172631895	4265	4265	4265	4265	0
558	20230802	095700	172631895	4265	4265	4265	4265	252
559	20230802	095600	171557115	4265	4265	4265	4265	0
560	20230802	095500	171557115	4265	4265	4265	4265	0
561	20230802	095400	171557115	4265	4265	4265	4265	1
562	20230802	095300	171552850	4265	4265	4265	4265	0
563	20230802	095200	171552850	4265	4260	4265	4260	11
564	20230802	095100	171505975	4265	4265	4265	4265	0
565	20230802	095000	171505975	4265	4265	4265	4265	0
566	20230802	094900	171505975	4265	4265	4265	4265	201
567	20230802	094800	170648710	4265	4265	4265	4265	0
568	20230802	094700	170648710	4265	4265	4265	4265	0
569	20230802	094600	170648710	4265	4265	4265	4265	0
570	20230802	094500	170648710	4265	4265	4265	4265	11
571	20230802	094400	170601795	4265	4265	4265	4265	100
572	20230802	094300	170175295	4265	4265	4265	4265	20
573	20230802	094200	170089995	4255	4255	4255	4255	0
574	20230802	094100	170089995	4255	4255	4255	4255	0
575	20230802	094000	170089995	4255	4255	4255	4255	13
576	20230802	093900	170034680	4255	4255	4255	4255	518
577	20230802	093800	167830590	4250	4265	4265	4250	252
578	20230802	093700	166758995	4275	4275	4275	4275	0
579	20230802	093600	166758995	4275	4275	4275	4275	5
580	20230802	093500	166737620	4270	4270	4270	4270	0
581	20230802	093400	166737620	4270	4270	4270	4270	170
582	20230802	093300	166011720	4275	4275	4275	4275	1
583	20230802	093200	166007445	4275	4275	4275	4275	1
584	20230802	093100	166003170	4275	4245	4275	4245	4
585	20230802	093000	165986160	4245	4245	4245	4245	60
586	20230802	092900	165731460	4240	4275	4275	4240	203
587	20230802	092800	164870670	4240	4240	4240	4240	1
588	20230802	092700	164866430	4240	4240	4240	4240	490
589	20230802	092600	162788830	4235	4240	4240	4225	4581
590	20230802	092500	143371320	4245	4245	4245	4245	431
591	20230802	092400	141541725	4245	4270	4270	4245	9464
592	20230802	092300	101279545	4280	4270	4280	4270	527
593	20230802	092200	99029055	4270	4270	4270	4265	249
594	20230802	092100	97965930	4270	4275	4275	4270	244
595	20230802	092000	96923835	4275	4285	4285	4275	2704
596	20230802	091900	85363485	4285	4285	4285	4285	201
597	20230802	091800	84502200	4285	4285	4285	4285	201
598	20230802	091700	83640915	4320	4285	4320	4275	11754
599	20230802	091600	33334710	4285	4285	4285	4285	0
600	20230802	091500	33334710	4285	4285	4290	4285	86
601	20230802	091400	32966190	4290	4290	4290	4290	476
602	20230802	091300	30924150	4290	4300	4300	4290	673
603	20230802	091200	28033765	4305	4295	4320	4295	531
604	20230802	091100	25748170	4295	4300	4300	4295	165
605	20230802	091000	25039275	4300	4310	4310	4295	1243
606	20230802	090900	19698330	4320	4300	4320	4300	73
607	20230802	090800	19384240	4295	4300	4300	4290	1114
608	20230802	090700	14599795	4305	4300	4305	4300	52
609	20230802	090600	14376185	4300	4300	4305	4300	391
610	20230802	090500	12693510	4300	4295	4300	4295	20
611	20230802	090400	12607525	4280	4280	4280	4270	616
612	20230802	090300	9972450	4285	4290	4290	4280	175
613	20230802	090200	9222955	4290	4305	4310	4290	92
614	20230802	090100	8827115	4315	4340	4340	4275	611
615	20230802	090000	6183405	4390	4390	4390	4340	1409