KissMeData/002810/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	183700	265611560	12300	12300	12300	12300	374
3	20230802	183600	265611560	12300	12300	12300	12300	0
4	20230802	183500	265611560	12300	12300	12300	12300	0
5	20230802	183400	265611560	12300	12300	12300	12300	0
6	20230802	183300	265611560	12300	12300	12300	12300	0
7	20230802	183200	265611560	12300	12300	12300	12300	0
8	20230802	183100	265611560	12300	12300	12300	12300	0
9	20230802	183000	265611560	12300	12300	12300	12300	0
10	20230802	182900	265611560	12300	12300	12300	12300	0
11	20230802	182800	265611560	12300	12300	12300	12300	0
12	20230802	182700	265611560	12300	12300	12300	12300	0
13	20230802	182600	265611560	12300	12300	12300	12300	0
14	20230802	182500	265611560	12300	12300	12300	12300	0
15	20230802	182400	265611560	12300	12300	12300	12300	0
16	20230802	182300	265611560	12300	12300	12300	12300	0
17	20230802	182200	265611560	12300	12300	12300	12300	0
18	20230802	182100	265611560	12300	12300	12300	12300	0
19	20230802	182000	265611560	12300	12300	12300	12300	0
20	20230802	181900	265611560	12300	12300	12300	12300	0
21	20230802	181800	265611560	12300	12300	12300	12300	0
22	20230802	181700	265611560	12300	12300	12300	12300	0
23	20230802	181600	265611560	12300	12300	12300	12300	0
24	20230802	181500	265611560	12300	12300	12300	12300	0
25	20230802	181400	265611560	12300	12300	12300	12300	0
26	20230802	181300	265611560	12300	12300	12300	12300	0
27	20230802	181200	265611560	12300	12300	12300	12300	0
28	20230802	181100	265611560	12300	12300	12300	12300	0
29	20230802	181000	265611560	12300	12300	12300	12300	0
30	20230802	180900	265611560	12300	12300	12300	12300	0
31	20230802	180800	265611560	12300	12300	12300	12300	0
32	20230802	180700	265611560	12300	12300	12300	12300	374
33	20230802	180600	265611560	12300	12300	12300	12300	0
34	20230802	180500	265611560	12300	12300	12300	12300	0
35	20230802	180400	265611560	12300	12300	12300	12300	0
36	20230802	180300	265611560	12300	12300	12300	12300	0
37	20230802	180200	265611560	12300	12300	12300	12300	0
38	20230802	180100	265611560	12300	12300	12300	12300	0
39	20230802	180000	265611560	12300	12300	12300	12300	0
40	20230802	175900	265611560	12300	12300	12300	12300	0
41	20230802	175800	265611560	12300	12300	12300	12300	0
42	20230802	175700	265611560	12300	12300	12300	12300	0
43	20230802	175600	265611560	12300	12300	12300	12300	0
44	20230802	175500	265611560	12300	12300	12300	12300	0
45	20230802	175400	265611560	12300	12300	12300	12300	0
46	20230802	175300	265611560	12300	12300	12300	12300	0
47	20230802	175200	265611560	12300	12300	12300	12300	0
48	20230802	175100	265611560	12300	12300	12300	12300	0
49	20230802	175000	265611560	12300	12300	12300	12300	0
50	20230802	174900	265611560	12300	12300	12300	12300	0
51	20230802	174800	265611560	12300	12300	12300	12300	0
52	20230802	174700	265611560	12300	12300	12300	12300	0
53	20230802	174600	265611560	12300	12300	12300	12300	0
54	20230802	174500	265611560	12300	12300	12300	12300	0
55	20230802	174400	265611560	12300	12300	12300	12300	0
56	20230802	174300	265611560	12300	12300	12300	12300	0
57	20230802	174200	265611560	12300	12300	12300	12300	0
58	20230802	174100	265611560	12300	12300	12300	12300	0
59	20230802	174000	265611560	12300	12300	12300	12300	0
60	20230802	173900	265611560	12300	12300	12300	12300	0
61	20230802	173800	265611560	12300	12300	12300	12300	0
62	20230802	173700	265611560	12300	12300	12300	12300	374
63	20230802	173600	265611560	12300	12300	12300	12300	0
64	20230802	173500	265611560	12300	12300	12300	12300	0
65	20230802	173400	265611560	12300	12300	12300	12300	0
66	20230802	173300	265611560	12300	12300	12300	12300	0
67	20230802	173200	265611560	12300	12300	12300	12300	0
68	20230802	173100	265611560	12300	12300	12300	12300	0
69	20230802	173000	265611560	12300	12300	12300	12300	0
70	20230802	172900	265611560	12300	12300	12300	12300	0
71	20230802	172800	265611560	12300	12300	12300	12300	0
72	20230802	172700	265611560	12300	12300	12300	12300	0
73	20230802	172600	265611560	12300	12300	12300	12300	0
74	20230802	172500	265611560	12300	12300	12300	12300	0
75	20230802	172400	265611560	12300	12300	12300	12300	0
76	20230802	172300	265611560	12300	12300	12300	12300	0
77	20230802	172200	265611560	12300	12300	12300	12300	0
78	20230802	172100	265611560	12300	12300	12300	12300	0
79	20230802	172000	265611560	12300	12300	12300	12300	0
80	20230802	171900	265611560	12300	12300	12300	12300	0
81	20230802	171800	265611560	12300	12300	12300	12300	0
82	20230802	171700	265611560	12300	12300	12300	12300	0
83	20230802	171600	265611560	12300	12300	12300	12300	0
84	20230802	171500	265611560	12300	12300	12300	12300	0
85	20230802	171400	265611560	12300	12300	12300	12300	0
86	20230802	171300	265611560	12300	12300	12300	12300	0
87	20230802	171200	265611560	12300	12300	12300	12300	0
88	20230802	171100	265611560	12300	12300	12300	12300	0
89	20230802	171000	265611560	12300	12300	12300	12300	0
90	20230802	170900	265611560	12300	12300	12300	12300	0
91	20230802	170800	265611560	12300	12300	12300	12300	0
92	20230802	170700	265611560	12300	12300	12300	12300	374
93	20230802	170600	265611560	12300	12300	12300	12300	0
94	20230802	170500	265611560	12300	12300	12300	12300	0
95	20230802	170400	265611560	12300	12300	12300	12300	0
96	20230802	170300	265611560	12300	12300	12300	12300	0
97	20230802	170200	265611560	12300	12300	12300	12300	0
98	20230802	170100	265611560	12300	12300	12300	12300	0
99	20230802	170000	265611560	12300	12300	12300	12300	0
100	20230802	165900	265611560	12300	12300	12300	12300	0
101	20230802	165800	265611560	12300	12300	12300	12300	0
102	20230802	165700	265611560	12300	12300	12300	12300	0
103	20230802	165600	265611560	12300	12300	12300	12300	0
104	20230802	165500	265611560	12300	12300	12300	12300	0
105	20230802	165400	265611560	12300	12300	12300	12300	0
106	20230802	165300	265611560	12300	12300	12300	12300	0
107	20230802	165200	265611560	12300	12300	12300	12300	0
108	20230802	165100	265611560	12300	12300	12300	12300	0
109	20230802	165000	265611560	12300	12300	12300	12300	0
110	20230802	164900	265611560	12300	12300	12300	12300	0
111	20230802	164800	265611560	12300	12300	12300	12300	0
112	20230802	164700	265611560	12300	12300	12300	12300	0
113	20230802	164600	265611560	12300	12300	12300	12300	0
114	20230802	164500	265611560	12300	12300	12300	12300	0
115	20230802	164400	265611560	12300	12300	12300	12300	0
116	20230802	164300	265611560	12300	12300	12300	12300	0
117	20230802	164200	265611560	12300	12300	12300	12300	0
118	20230802	164100	265611560	12300	12300	12300	12300	0
119	20230802	164000	265611560	12300	12300	12300	12300	0
120	20230802	163900	265611560	12300	12300	12300	12300	0
121	20230802	163800	265611560	12300	12300	12300	12300	0
122	20230802	163700	265611560	12300	12300	12300	12300	374
123	20230802	163600	265611560	12300	12300	12300	12300	0
124	20230802	163500	265611560	12300	12300	12300	12300	0
125	20230802	163400	265611560	12300	12300	12300	12300	0
126	20230802	163300	265611560	12300	12300	12300	12300	0
127	20230802	163200	265611560	12300	12300	12300	12300	0
128	20230802	163100	265611560	12300	12300	12300	12300	0
129	20230802	163000	265611560	12300	12300	12300	12300	0
130	20230802	162900	265611560	12300	12300	12300	12300	0
131	20230802	162800	265611560	12300	12300	12300	12300	0
132	20230802	162700	265611560	12300	12300	12300	12300	0
133	20230802	162600	265611560	12300	12300	12300	12300	0
134	20230802	162500	265611560	12300	12300	12300	12300	0
135	20230802	162400	265611560	12300	12300	12300	12300	0
136	20230802	162300	265611560	12300	12300	12300	12300	0
137	20230802	162200	265611560	12300	12300	12300	12300	0
138	20230802	162100	265611560	12300	12300	12300	12300	0
139	20230802	162000	265611560	12300	12300	12300	12300	0
140	20230802	161900	265611560	12300	12300	12300	12300	0
141	20230802	161800	265611560	12300	12300	12300	12300	0
142	20230802	161700	265611560	12300	12300	12300	12300	0
143	20230802	161600	265611560	12300	12300	12300	12300	0
144	20230802	161500	265611560	12300	12300	12300	12300	0
145	20230802	161400	265611560	12300	12300	12300	12300	0
146	20230802	161300	265611560	12300	12300	12300	12300	0
147	20230802	161200	265611560	12300	12300	12300	12300	0
148	20230802	161100	265611560	12300	12300	12300	12300	0
149	20230802	161000	265611560	12300	12300	12300	12300	0
150	20230802	160900	265611560	12300	12300	12300	12300	0
151	20230802	160800	265611560	12300	12300	12300	12300	0
152	20230802	160700	265611560	12300	12300	12300	12300	374
153	20230802	160600	265611560	12300	12300	12300	12300	0
154	20230802	160500	265611560	12300	12300	12300	12300	0
155	20230802	160400	265611560	12300	12300	12300	12300	0
156	20230802	160300	265611560	12300	12300	12300	12300	0
157	20230802	160200	265611560	12300	12300	12300	12300	0
158	20230802	160100	265611560	12300	12300	12300	12300	0
159	20230802	160000	265611560	12300	12300	12300	12300	0
160	20230802	155900	265611560	12300	12300	12300	12300	0
161	20230802	155800	265611560	12300	12300	12300	12300	0
162	20230802	155700	265611560	12300	12300	12300	12300	0
163	20230802	155600	265611560	12300	12300	12300	12300	0
164	20230802	155500	265611560	12300	12300	12300	12300	0
165	20230802	155400	265611560	12300	12300	12300	12300	0
166	20230802	155300	265611560	12300	12300	12300	12300	0
167	20230802	155200	265611560	12300	12300	12300	12300	0
168	20230802	155100	265611560	12300	12300	12300	12300	0
169	20230802	155000	265611560	12300	12300	12300	12300	0
170	20230802	154900	265611560	12300	12300	12300	12300	0
171	20230802	154800	265611560	12300	12300	12300	12300	0
172	20230802	154700	265611560	12300	12300	12300	12300	0
173	20230802	154600	265611560	12300	12300	12300	12300	0
174	20230802	154500	265611560	12300	12300	12300	12300	0
175	20230802	154400	265611560	12300	12300	12300	12300	0
176	20230802	154300	265611560	12300	12300	12300	12300	0
177	20230802	154200	265611560	12300	12300	12300	12300	0
178	20230802	154100	265611560	12300	12300	12300	12300	0
179	20230802	154000	265611560	12300	12300	12300	12300	0
180	20230802	153900	265611560	12300	12300	12300	12300	0
181	20230802	153800	265611560	12300	12300	12300	12300	0
182	20230802	153700	265611560	12300	12300	12300	12300	374
183	20230802	153600	265611560	12300	12300	12300	12300	0
184	20230802	153500	265611560	12300	12300	12300	12300	0
185	20230802	153400	265611560	12300	12300	12300	12300	0
186	20230802	153300	265611560	12300	12300	12300	12300	0
187	20230802	153200	265611560	12300	12300	12300	12300	0
188	20230802	153100	265611560	12300	12300	12300	12300	0
189	20230802	153000	265611560	12300	12300	12300	12300	374
190	20230802	152900	261011360	12300	12300	12300	12300	0
191	20230802	152800	261011360	12300	12300	12300	12300	0
192	20230802	152700	261011360	12300	12300	12300	12300	0
193	20230802	152600	261011360	12300	12300	12300	12300	0
194	20230802	152500	261011360	12300	12300	12300	12300	0
195	20230802	152400	261011360	12300	12300	12300	12300	0
196	20230802	152300	261011360	12300	12300	12300	12300	0
197	20230802	152200	261011360	12300	12300	12300	12300	0
198	20230802	152100	261011360	12300	12300	12300	12300	0
199	20230802	152000	261011360	12300	12300	12300	12300	0
200	20230802	151900	261011360	12300	12320	12320	12300	236
201	20230802	151800	258108080	12310	12310	12310	12310	2
202	20230802	151700	258083460	12300	12300	12300	12300	1
203	20230802	151600	258071160	12320	12320	12320	12320	0
204	20230802	151500	258071160	12320	12320	12320	12320	1
205	20230802	151400	258058840	12320	12320	12320	12320	24
206	20230802	151300	257763160	12320	12320	12320	12320	1
207	20230802	151200	257750840	12300	12300	12300	12300	0
208	20230802	151100	257750840	12300	12300	12300	12300	0
209	20230802	151000	257750840	12300	12300	12300	12300	0
210	20230802	150900	257750840	12300	12300	12300	12300	0
211	20230802	150800	257750840	12300	12310	12310	12300	43
212	20230802	150700	257221560	12310	12310	12310	12310	0
213	20230802	150600	257221560	12310	12310	12310	12300	316
214	20230802	150500	253333890	12310	12310	12310	12310	94
215	20230802	150400	252176750	12310	12310	12310	12310	0
216	20230802	150300	252176750	12310	12310	12310	12310	0
217	20230802	150200	252176750	12310	12320	12320	12310	44
218	20230802	150100	251635040	12310	12310	12310	12310	0
219	20230802	150000	251635040	12310	12310	12310	12310	1
220	20230802	145900	251622730	12330	12330	12330	12330	11
221	20230802	145800	251487100	12330	12330	12330	12330	0
222	20230802	145700	251487100	12330	12330	12330	12330	0
223	20230802	145600	251487100	12330	12330	12330	12300	1629
224	20230802	145500	231445940	12310	12310	12310	12310	0
225	20230802	145400	231445940	12310	12330	12330	12310	1000
226	20230802	145300	219127140	12330	12330	12330	12330	0
227	20230802	145200	219127140	12330	12330	12330	12330	0
228	20230802	145100	219127140	12330	12330	12330	12330	0
229	20230802	145000	219127140	12330	12330	12330	12330	0
230	20230802	144900	219127140	12330	12340	12340	12330	29
231	20230802	144800	218769540	12330	12330	12330	12330	251
232	20230802	144700	215674710	12340	12340	12340	12340	0
233	20230802	144600	215674710	12340	12340	12340	12340	0
234	20230802	144500	215674710	12340	12340	12340	12340	25
235	20230802	144400	215366210	12340	12340	12340	12340	0
236	20230802	144300	215366210	12340	12340	12340	12340	10
237	20230802	144200	215242810	12340	12340	12340	12340	3
238	20230802	144100	215205790	12340	12340	12340	12340	0
239	20230802	144000	215205790	12340	12340	12340	12340	0
240	20230802	143900	215205790	12340	12340	12340	12340	130
241	20230802	143800	213601590	12340	12340	12340	12340	0
242	20230802	143700	213601590	12340	12340	12340	12340	0
243	20230802	143600	213601590	12340	12340	12340	12340	0
244	20230802	143500	213601590	12340	12340	12340	12340	0
245	20230802	143400	213601590	12340	12340	12340	12340	0
246	20230802	143300	213601590	12340	12340	12340	12340	0
247	20230802	143200	213601590	12340	12340	12340	12340	0
248	20230802	143100	213601590	12340	12340	12340	12340	0
249	20230802	143000	213601590	12340	12340	12340	12340	101
250	20230802	142900	212355250	12340	12340	12340	12340	0
251	20230802	142800	212355250	12340	12340	12340	12340	0
252	20230802	142700	212355250	12340	12340	12340	12340	0
253	20230802	142600	212355250	12340	12330	12340	12330	201
254	20230802	142500	209876200	12330	12330	12330	12330	0
255	20230802	142400	209876200	12330	12330	12330	12330	0
256	20230802	142300	209876200	12330	12330	12330	12330	50
257	20230802	142200	209259700	12320	12320	12320	12320	0
258	20230802	142100	209259700	12320	12320	12320	12320	0
259	20230802	142000	209259700	12320	12330	12330	12320	500
260	20230802	141900	203099520	12330	12330	12330	12330	0
261	20230802	141800	203099520	12330	12330	12330	12330	0
262	20230802	141700	203099520	12330	12330	12330	12330	0
263	20230802	141600	203099520	12330	12330	12330	12330	0
264	20230802	141500	203099520	12330	12330	12330	12330	4
265	20230802	141400	203050200	12330	12330	12330	12330	0
266	20230802	141300	203050200	12330	12330	12330	12330	0
267	20230802	141200	203050200	12330	12330	12330	12330	0
268	20230802	141100	203050200	12330	12330	12330	12330	1
269	20230802	141000	203037870	12340	12340	12340	12340	0
270	20230802	140900	203037870	12340	12330	12340	12330	130
271	20230802	140800	201434670	12330	12330	12330	12330	0
272	20230802	140700	201434670	12330	12330	12330	12330	103
273	20230802	140600	200164680	12320	12320	12320	12320	0
274	20230802	140500	200164680	12320	12320	12320	12320	0
275	20230802	140400	200164680	12320	12320	12320	12320	0
276	20230802	140300	200164680	12320	12320	12320	12320	0
277	20230802	140200	200164680	12320	12330	12330	12320	500
278	20230802	140100	194001970	12340	12340	12340	12340	8
279	20230802	140000	193903250	12340	12340	12340	12340	159
280	20230802	135900	191941190	12340	12340	12340	12340	10
281	20230802	135800	191817790	12340	12340	12340	12340	7
282	20230802	135700	191731410	12340	12340	12340	12340	27
283	20230802	135600	191398230	12340	12340	12340	12340	2
284	20230802	135500	191373550	12340	12340	12340	12340	5
285	20230802	135400	191311850	12340	12340	12340	12340	18
286	20230802	135300	191089730	12340	12350	12350	12340	10
287	20230802	135200	190966270	12360	12360	12370	12360	14
288	20230802	135100	190793210	12370	12360	12370	12330	228
289	20230802	135000	187974510	12360	12350	12360	12350	401
290	20230802	134900	183019350	12340	12350	12360	12340	97
291	20230802	134800	181821330	12350	12340	12350	12340	129
292	20230802	134700	180228540	12340	12350	12350	12340	39
293	20230802	134600	179746940	12350	12340	12350	12330	173
294	20230802	134500	177612310	12330	12330	12330	12330	17
295	20230802	134400	177402700	12330	12330	12330	12330	0
296	20230802	134300	177402700	12330	12330	12330	12330	20
297	20230802	134200	177156100	12330	12340	12340	12330	138
298	20230802	134100	175453210	12340	12340	12340	12340	5
299	20230802	134000	175391510	12340	12340	12340	12340	21
300	20230802	133900	175132370	12340	12340	12340	12340	7
301	20230802	133800	175045990	12340	12340	12340	12340	17
302	20230802	133700	174836210	12340	12340	12340	12340	13
303	20230802	133600	174675790	12350	12340	12350	12340	11
304	20230802	133500	174540040	12340	12330	12340	12330	30
305	20230802	133400	174170090	12340	12340	12340	12340	223
306	20230802	133300	171418270	12340	12340	12340	12340	0
307	20230802	133200	171418270	12340	12340	12360	12340	59
308	20230802	133100	170689790	12340	12330	12340	12330	14
309	20230802	133000	170517070	12330	12340	12340	12330	56
310	20230802	132900	169826110	12340	12340	12340	12340	7
311	20230802	132800	169739730	12340	12340	12340	12340	8
312	20230802	132700	169641010	12340	12340	12350	12340	34
313	20230802	132600	169221440	12330	12330	12330	12330	14
314	20230802	132500	169048820	12330	12330	12330	12330	0
315	20230802	132400	169048820	12330	12350	12350	12330	17
316	20230802	132300	168839070	12340	12330	12340	12330	503
317	20230802	132200	162632080	12330	12330	12330	12330	7
318	20230802	132100	162545770	12330	12330	12330	12330	17
319	20230802	132000	162336160	12330	12330	12330	12330	3
320	20230802	131900	162299170	12330	12330	12330	12330	25
321	20230802	131800	161990920	12330	12330	12330	12330	7
322	20230802	131700	161904610	12330	12330	12330	12330	0
323	20230802	131600	161904610	12330	12340	12340	12330	108
324	20230802	131500	160572950	12330	12330	12330	12330	12
325	20230802	131400	160424990	12330	12330	12330	12330	4
326	20230802	131300	160375670	12330	12330	12330	12330	17
327	20230802	131200	160166060	12340	12330	12340	12330	8
328	20230802	131100	160067400	12330	12330	12330	12330	18
329	20230802	131000	159845460	12330	12330	12330	12330	7
330	20230802	130900	159759150	12330	12330	12330	12330	4
331	20230802	130800	159709830	12330	12330	12330	12330	21
332	20230802	130700	159450900	12330	12330	12330	12330	10
333	20230802	130600	159327600	12330	12330	12330	12330	0
334	20230802	130500	159327600	12330	12330	12340	12330	35
335	20230802	130400	158896040	12350	12330	12350	12330	15
336	20230802	130300	158710900	12330	12330	12330	12330	8
337	20230802	130200	158612260	12330	12330	12330	12330	18
338	20230802	130100	158390320	12330	12330	12330	12330	4
339	20230802	130000	158341000	12330	12330	12330	12330	19
340	20230802	125900	158106730	12330	12340	12340	12330	10
341	20230802	125800	157983380	12350	12340	12350	12340	6
342	20230802	125700	157909330	12330	12340	12340	12330	19
343	20230802	125600	157675050	12340	12330	12340	12330	10
344	20230802	125500	157551720	12330	12330	12330	12330	7
345	20230802	125400	157465410	12330	12340	12340	12330	27
346	20230802	125300	157132450	12330	12330	12330	12330	4
347	20230802	125200	157083130	12330	12330	12330	12330	9
348	20230802	125100	156972160	12330	12330	12330	12330	54
349	20230802	125000	156306340	12330	12330	12330	12330	0
350	20230802	124900	156306340	12330	12330	12330	12330	18
351	20230802	124800	156084400	12330	12340	12340	12330	503
352	20230802	124700	149879440	12340	12340	12340	12340	0
353	20230802	124600	149879440	12340	12340	12340	12340	24
354	20230802	124500	149583280	12340	12340	12350	12340	163
355	20230802	124400	147570350	12340	12340	12340	12340	4
356	20230802	124300	147520990	12340	12340	12340	12340	15
357	20230802	124200	147335890	12350	12350	12350	12350	1
358	20230802	124100	147323540	12350	12350	12350	12350	40
359	20230802	124000	146829540	12350	12350	12350	12350	9
360	20230802	123900	146718390	12350	12350	12360	12350	51
361	20230802	123800	146088530	12340	12350	12350	12340	24
362	20230802	123700	145792170	12350	12350	12350	12350	3
363	20230802	123600	145755120	12350	12360	12360	12350	6
364	20230802	123500	145681010	12350	12340	12350	12340	43
365	20230802	123400	145150170	12340	12340	12340	12340	6
366	20230802	123300	145076130	12340	12340	12350	12340	14
367	20230802	123200	144903360	12340	12340	12340	12330	20
368	20230802	123100	144656620	12340	12340	12340	12340	10
369	20230802	123000	144533220	12330	12340	12340	12330	16
370	20230802	122900	144335930	12340	12340	12340	12340	9
371	20230802	122800	144224870	12350	12330	12350	12330	95
372	20230802	122700	143052600	12330	12330	12330	12330	17
373	20230802	122600	142842990	12330	12330	12330	12330	3
374	20230802	122500	142806000	12330	12330	12330	12330	4
375	20230802	122400	142756680	12330	12330	12330	12330	24
376	20230802	122300	142460760	12330	12330	12330	12330	0
377	20230802	122200	142460760	12330	12330	12330	12330	21
378	20230802	122100	142201830	12340	12340	12340	12340	83
379	20230802	122000	141177610	12350	12350	12350	12350	1
380	20230802	121900	141165260	12340	12350	12350	12340	28
381	20230802	121800	140819730	12340	12350	12350	12340	106
382	20230802	121700	139510690	12340	12340	12340	12340	3
383	20230802	121600	139473670	12340	12340	12340	12340	20
384	20230802	121500	139226870	12340	12340	12340	12340	10
385	20230802	121400	139103470	12340	12340	12340	12340	13
386	20230802	121300	138943050	12340	12340	12340	12340	17
387	20230802	121200	138733270	12340	12340	12340	12340	0
388	20230802	121100	138733270	12340	12340	12340	12340	25
389	20230802	121000	138424770	12340	12340	12340	12340	7
390	20230802	120900	138338390	12340	12340	12340	12340	7
391	20230802	120800	138252010	12350	12340	12350	12340	21
392	20230802	120700	137992840	12340	12340	12340	12340	22
393	20230802	120600	137721360	12340	12340	12340	12340	5
394	20230802	120500	137659660	12340	12340	12340	12340	26
395	20230802	120400	137338820	12340	12340	12340	12340	0
396	20230802	120300	137338820	12340	12340	12340	12340	21
397	20230802	120200	137079680	12340	12340	12340	12340	13
398	20230802	120100	136919260	12340	12340	12340	12340	3
399	20230802	120000	136882240	12340	12340	12340	12340	28
400	20230802	115900	136536720	12340	12340	12340	12340	5
401	20230802	115800	136475020	12350	12340	12350	12340	8
402	20230802	115700	136376290	12340	12340	12340	12340	24
403	20230802	115600	136080130	12340	12340	12340	12340	3
404	20230802	115500	136043110	12340	12340	12340	12340	12
405	20230802	115400	135895030	12340	12340	12340	12340	14
406	20230802	115300	135722270	12340	12340	12340	12340	0
407	20230802	115200	135722270	12340	12340	12340	12340	27
408	20230802	115100	135389090	12340	12340	12340	12340	5
409	20230802	115000	135327390	12340	12340	12340	12340	4
410	20230802	114900	135278030	12340	12340	12340	12340	17
411	20230802	114800	135068250	12340	12340	12340	12340	5
412	20230802	114700	135006550	12340	12340	12340	12340	3
413	20230802	114600	134969530	12340	12340	12340	12340	24
414	20230802	114500	134673370	12340	12340	12340	12340	4
415	20230802	114400	134624010	12340	12340	12340	12340	21
416	20230802	114300	134364870	12350	12360	12360	12350	101
417	20230802	114200	133117510	12350	12350	12350	12350	14
418	20230802	114100	132944610	12360	12350	12360	12340	125
419	20230802	114000	131401090	12340	12340	12340	12340	7
420	20230802	113900	131314710	12350	12340	12350	12340	9
421	20230802	113800	131203600	12340	12340	12340	12340	16
422	20230802	113700	131006160	12350	12350	12360	12350	136
423	20230802	113600	129326550	12350	12340	12350	12340	46
424	20230802	113500	128758760	12340	12340	12340	12340	17
425	20230802	113400	128548980	12340	12340	12340	12340	0
426	20230802	113300	128548980	12340	12340	12340	12340	29
427	20230802	113200	128191120	12340	12340	12340	12340	3
428	20230802	113100	128154100	12340	12340	12340	12340	4
429	20230802	113000	128104740	12340	12340	12340	12340	26
430	20230802	112900	127783900	12360	12350	12360	12350	31
431	20230802	112800	127401040	12340	12340	12340	12340	3
432	20230802	112700	127364020	12340	12340	12340	12340	24
433	20230802	112600	127067860	12340	12340	12340	12340	0
434	20230802	112500	127067860	12340	12340	12340	12340	22
435	20230802	112400	126796380	12350	12350	12350	12350	40
436	20230802	112300	126302380	12350	12350	12350	12350	13
437	20230802	112200	126141830	12350	12350	12350	12350	21
438	20230802	112100	125882480	12350	12350	12360	12350	9
439	20230802	112000	125771280	12350	12350	12350	12350	2
440	20230802	111900	125746580	12350	12350	12350	12350	29
441	20230802	111800	125388430	12360	12360	12360	12360	1
442	20230802	111700	125376070	12360	12350	12360	12350	151
443	20230802	111600	123509840	12350	12350	12350	12350	24
444	20230802	111500	123213440	12350	12350	12350	12350	10
445	20230802	111400	123089940	12350	12350	12350	12350	21
446	20230802	111300	122830590	12350	12350	12350	12350	6
447	20230802	111200	122756490	12350	12350	12350	12350	7
448	20230802	111100	122670040	12350	12360	12360	12350	124
449	20230802	111000	121137530	12380	12360	12380	12360	9
450	20230802	110900	121026260	12360	12360	12370	12360	51
451	20230802	110800	120395890	12350	12350	12350	12350	23
452	20230802	110700	120111840	12350	12350	12350	12350	0
453	20230802	110600	120111840	12350	12360	12360	12350	139
454	20230802	110500	118394920	12360	12360	12360	12360	19
455	20230802	110400	118160080	12360	12360	12360	12360	6
456	20230802	110300	118085920	12370	12360	12370	12360	24
457	20230802	110200	117789230	12380	12370	12380	12370	10
458	20230802	110100	117665490	12360	12370	12370	12360	4
459	20230802	110000	117616040	12360	12360	12370	12360	23
460	20230802	105900	117331740	12370	12370	12370	12370	64
461	20230802	105800	116540060	12360	12360	12360	12360	8
462	20230802	105700	116441180	12360	12370	12370	12360	21
463	20230802	105600	116181600	12370	12350	12370	12350	11
464	20230802	105500	116045660	12350	12370	12370	12350	520
465	20230802	105400	109619270	12370	12370	12380	12370	12
466	20230802	105300	109470820	12370	12380	12380	12370	9
467	20230802	105200	109359470	12370	12370	12370	12370	25
468	20230802	105100	109050220	12370	12370	12370	12370	0
469	20230802	105000	109050220	12370	12370	12370	12370	10
470	20230802	104900	108926520	12370	12370	12370	12370	16
471	20230802	104800	108728600	12380	12370	12380	12370	20
472	20230802	104700	108481070	12370	12370	12370	12370	22
473	20230802	104600	108208930	12370	12370	12370	12370	6
474	20230802	104500	108134710	12370	12370	12370	12370	16
475	20230802	104400	107936790	12370	12370	12370	12370	18
476	20230802	104300	107714130	12370	12370	12370	12370	2
477	20230802	104200	107689390	12370	12370	12370	12370	6
478	20230802	104100	107615170	12370	12370	12380	12370	26
479	20230802	104000	107293540	12370	12370	12370	12370	0
480	20230802	103900	107293540	12370	12370	12380	12370	31
481	20230802	103800	106909870	12370	12370	12380	12370	33
482	20230802	103700	106501640	12360	12360	12360	12360	4
483	20230802	103600	106452200	12360	12360	12360	12350	22
484	20230802	103500	106180480	12360	12350	12360	12350	25
485	20230802	103400	105871720	12340	12340	12340	12340	2
486	20230802	103300	105847040	12340	12340	12350	12340	702
487	20230802	103200	97177750	12350	12350	12350	12350	10
488	20230802	103100	97054250	12340	12340	12340	12340	8
489	20230802	103000	96955530	12340	12340	12340	12340	25
490	20230802	102900	96647030	12340	12340	12340	12340	2
491	20230802	102800	96622350	12340	12340	12340	12340	21
492	20230802	102700	96363210	12350	12360	12360	12340	1196
493	20230802	102600	81597600	12360	12360	12360	12360	5
494	20230802	102500	81535800	12360	12360	12370	12360	24
495	20230802	102400	81239150	12370	12350	12370	12350	97
496	20230802	102300	80041180	12350	12360	12360	12350	512
497	20230802	102200	73716010	12360	12370	12370	12360	23
498	20230802	102100	73431650	12370	12370	12370	12370	5
499	20230802	102000	73369800	12370	12370	12370	12370	13
500	20230802	101900	73208990	12370	12370	12370	12370	16
501	20230802	101800	73011070	12370	12370	12370	12360	311
502	20230802	101700	69164030	12360	12380	12380	12360	507
503	20230802	101600	62893720	12380	12380	12380	12380	5
504	20230802	101500	62831820	12380	12380	12380	12380	10
505	20230802	101400	62708020	12380	12400	12400	12380	170
506	20230802	101300	60600270	12390	12390	12390	12390	0
507	20230802	101200	60600270	12390	12370	12390	12370	66
508	20230802	101100	59783160	12370	12370	12370	12370	16
509	20230802	101000	59585240	12370	12370	12370	12370	4
510	20230802	100900	59535760	12370	12370	12370	12370	121
511	20230802	100800	58038990	12380	12390	12390	12380	6
512	20230802	100700	57964660	12380	12380	12380	12380	11
513	20230802	100600	57828480	12380	12380	12380	12380	30
514	20230802	100500	57457080	12380	12380	12380	12380	16
515	20230802	100400	57259000	12380	12380	12380	12380	13
516	20230802	100300	57098060	12380	12380	12380	12380	21
517	20230802	100200	56838080	12380	12380	12380	12380	2
518	20230802	100100	56813320	12390	12390	12390	12390	5
519	20230802	100000	56751370	12390	12380	12390	12380	26
520	20230802	095900	56429420	12380	12380	12380	12380	5
521	20230802	095800	56367520	12380	12380	12390	12380	29
522	20230802	095700	56008430	12380	12380	12380	12380	6
523	20230802	095600	55934150	12390	12380	12390	12380	12
524	20230802	095500	55785510	12380	12380	12390	12380	42
525	20230802	095400	55265470	12380	12380	12380	12380	4
526	20230802	095300	55215950	12380	12380	12380	12380	10
527	20230802	095200	55092150	12380	12380	12380	12380	15
528	20230802	095100	54906450	12380	12380	12380	12380	4
529	20230802	095000	54856930	12380	12380	12390	12380	37
530	20230802	094900	54398700	12390	12390	12390	12390	0
531	20230802	094800	54398700	12390	12380	12390	12380	22
532	20230802	094700	54126260	12380	12380	12380	12380	31
533	20230802	094600	53742480	12380	12380	12380	12380	1
534	20230802	094500	53730100	12380	12380	12380	12380	14
535	20230802	094400	53556780	12380	12380	12390	12380	33
536	20230802	094300	53148230	12380	12380	12380	12380	3
537	20230802	094200	53111090	12380	12380	12380	12380	63
538	20230802	094100	52331150	12370	12370	12370	12370	15
539	20230802	094000	52145600	12400	12380	12400	12380	201
540	20230802	093900	49653230	12370	12360	12370	12360	126
541	20230802	093800	48094860	12370	12370	12370	12370	23
542	20230802	093700	47810350	12360	12360	12360	12360	9
543	20230802	093600	47699110	12360	12360	12360	12360	18
544	20230802	093500	47476630	12360	12370	12370	12360	504
545	20230802	093400	41243680	12370	12370	12370	12370	15
546	20230802	093300	41058130	12380	12370	12380	12370	134
547	20230802	093200	39399550	12370	12370	12370	12370	10
548	20230802	093100	39275850	12370	12370	12370	12370	73
549	20230802	093000	38372840	12370	12370	12370	12370	5
550	20230802	092900	38310990	12370	12370	12370	12370	0
551	20230802	092800	38310990	12370	12370	12370	12370	20
552	20230802	092700	38063590	12400	12400	12400	12400	0
553	20230802	092600	38063590	12400	12400	12400	12400	222
554	20230802	092500	35310790	12400	12400	12400	12380	850
555	20230802	092400	24773690	12380	12380	12380	12380	0
556	20230802	092300	24773690	12380	12380	12380	12380	16
557	20230802	092200	24575610	12400	12400	12400	12400	1
558	20230802	092100	24563210	12370	12380	12380	12370	25
559	20230802	092000	24253950	12400	12400	12400	12400	2
560	20230802	091900	24229150	12370	12370	12370	12370	0
561	20230802	091800	24229150	12370	12370	12370	12370	0
562	20230802	091700	24229150	12370	12370	12370	12370	100
563	20230802	091600	22992150	12370	12370	12370	12370	0
564	20230802	091500	22992150	12370	12400	12410	12370	620
565	20230802	091400	15301990	12400	12400	12400	12400	500
566	20230802	091300	9101990	12380	12380	12380	12380	0
567	20230802	091200	9101990	12380	12390	12390	12380	16
568	20230802	091100	8903840	12400	12400	12400	12400	0
569	20230802	091000	8903840	12400	12400	12400	12400	0
570	20230802	090900	8903840	12400	12400	12400	12400	15
571	20230802	090800	8717840	12390	12390	12390	12390	65
572	20230802	090700	7912490	12400	12400	12400	12400	0
573	20230802	090600	7912490	12400	12400	12400	12400	0
574	20230802	090500	7912490	12400	12400	12400	12400	0
575	20230802	090400	7912490	12400	12400	12400	12400	16
576	20230802	090300	7714090	12410	12410	12410	12410	26
577	20230802	090200	7391430	12430	12410	12430	12410	258
578	20230802	090100	4188510	12430	12430	12430	12430	0
579	20230802	090000	4188510	12430	12430	12430	12430	317