KissMeData/049520/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192000	4342721240	5280	5280	5280	5280	7458
3	20230802	191900	4342721240	5280	5280	5280	5280	0
4	20230802	191800	4342721240	5280	5280	5280	5280	0
5	20230802	191700	4342721240	5280	5280	5280	5280	0
6	20230802	191600	4342721240	5280	5280	5280	5280	0
7	20230802	191500	4342721240	5280	5280	5280	5280	0
8	20230802	191400	4342721240	5280	5280	5280	5280	0
9	20230802	191300	4342721240	5280	5280	5280	5280	0
10	20230802	191200	4342721240	5280	5280	5280	5280	0
11	20230802	191100	4342721240	5280	5280	5280	5280	0
12	20230802	191000	4342721240	5280	5280	5280	5280	0
13	20230802	190900	4342721240	5280	5280	5280	5280	0
14	20230802	190800	4342721240	5280	5280	5280	5280	0
15	20230802	190700	4342721240	5280	5280	5280	5280	0
16	20230802	190600	4342721240	5280	5280	5280	5280	0
17	20230802	190500	4342721240	5280	5280	5280	5280	0
18	20230802	190400	4342721240	5280	5280	5280	5280	0
19	20230802	190300	4342721240	5280	5280	5280	5280	0
20	20230802	190200	4342721240	5280	5280	5280	5280	0
21	20230802	190100	4342721240	5280	5280	5280	5280	0
22	20230802	190000	4342721240	5280	5280	5280	5280	0
23	20230802	185900	4342721240	5280	5280	5280	5280	0
24	20230802	185800	4342721240	5280	5280	5280	5280	0
25	20230802	185700	4342721240	5280	5280	5280	5280	0
26	20230802	185600	4342721240	5280	5280	5280	5280	0
27	20230802	185500	4342721240	5280	5280	5280	5280	0
28	20230802	185400	4342721240	5280	5280	5280	5280	0
29	20230802	185300	4342721240	5280	5280	5280	5280	0
30	20230802	185200	4342721240	5280	5280	5280	5280	0
31	20230802	185100	4342721240	5280	5280	5280	5280	0
32	20230802	185000	4342721240	5280	5280	5280	5280	7458
33	20230802	184900	4342721240	5280	5280	5280	5280	0
34	20230802	184800	4342721240	5280	5280	5280	5280	0
35	20230802	184700	4342721240	5280	5280	5280	5280	0
36	20230802	184600	4342721240	5280	5280	5280	5280	0
37	20230802	184500	4342721240	5280	5280	5280	5280	0
38	20230802	184400	4342721240	5280	5280	5280	5280	0
39	20230802	184300	4342721240	5280	5280	5280	5280	0
40	20230802	184200	4342721240	5280	5280	5280	5280	0
41	20230802	184100	4342721240	5280	5280	5280	5280	0
42	20230802	184000	4342721240	5280	5280	5280	5280	0
43	20230802	183900	4342721240	5280	5280	5280	5280	0
44	20230802	183800	4342721240	5280	5280	5280	5280	0
45	20230802	183700	4342721240	5280	5280	5280	5280	0
46	20230802	183600	4342721240	5280	5280	5280	5280	0
47	20230802	183500	4342721240	5280	5280	5280	5280	0
48	20230802	183400	4342721240	5280	5280	5280	5280	0
49	20230802	183300	4342721240	5280	5280	5280	5280	0
50	20230802	183200	4342721240	5280	5280	5280	5280	0
51	20230802	183100	4342721240	5280	5280	5280	5280	0
52	20230802	183000	4342721240	5280	5280	5280	5280	0
53	20230802	182900	4342721240	5280	5280	5280	5280	0
54	20230802	182800	4342721240	5280	5280	5280	5280	0
55	20230802	182700	4342721240	5280	5280	5280	5280	0
56	20230802	182600	4342721240	5280	5280	5280	5280	0
57	20230802	182500	4342721240	5280	5280	5280	5280	0
58	20230802	182400	4342721240	5280	5280	5280	5280	0
59	20230802	182300	4342721240	5280	5280	5280	5280	0
60	20230802	182200	4342721240	5280	5280	5280	5280	0
61	20230802	182100	4342721240	5280	5280	5280	5280	0
62	20230802	182000	4342721240	5280	5280	5280	5280	7458
63	20230802	181900	4342721240	5280	5280	5280	5280	0
64	20230802	181800	4342721240	5280	5280	5280	5280	0
65	20230802	181700	4342721240	5280	5280	5280	5280	0
66	20230802	181600	4342721240	5280	5280	5280	5280	0
67	20230802	181500	4342721240	5280	5280	5280	5280	0
68	20230802	181400	4342721240	5280	5280	5280	5280	0
69	20230802	181300	4342721240	5280	5280	5280	5280	0
70	20230802	181200	4342721240	5280	5280	5280	5280	0
71	20230802	181100	4342721240	5280	5280	5280	5280	0
72	20230802	181000	4342721240	5280	5280	5280	5280	0
73	20230802	180900	4342721240	5280	5280	5280	5280	0
74	20230802	180800	4342721240	5280	5280	5280	5280	0
75	20230802	180700	4342721240	5280	5280	5280	5280	0
76	20230802	180600	4342721240	5280	5280	5280	5280	0
77	20230802	180500	4342721240	5280	5280	5280	5280	0
78	20230802	180400	4342721240	5280	5280	5280	5280	0
79	20230802	180300	4342721240	5280	5280	5280	5280	0
80	20230802	180200	4342721240	5280	5280	5280	5280	0
81	20230802	180100	4342721240	5280	5280	5280	5280	0
82	20230802	180000	4342721240	5280	5280	5280	5280	0
83	20230802	175900	4342721240	5280	5280	5280	5280	0
84	20230802	175800	4342721240	5280	5280	5280	5280	0
85	20230802	175700	4342721240	5280	5280	5280	5280	0
86	20230802	175600	4342721240	5280	5280	5280	5280	0
87	20230802	175500	4342721240	5280	5280	5280	5280	0
88	20230802	175400	4342721240	5280	5280	5280	5280	0
89	20230802	175300	4342721240	5280	5280	5280	5280	0
90	20230802	175200	4342721240	5280	5280	5280	5280	0
91	20230802	175100	4342721240	5280	5280	5280	5280	0
92	20230802	175000	4342721240	5280	5280	5280	5280	7458
93	20230802	174900	4342721240	5280	5280	5280	5280	0
94	20230802	174800	4342721240	5280	5280	5280	5280	0
95	20230802	174700	4342721240	5280	5280	5280	5280	0
96	20230802	174600	4342721240	5280	5280	5280	5280	0
97	20230802	174500	4342721240	5280	5280	5280	5280	0
98	20230802	174400	4342721240	5280	5280	5280	5280	0
99	20230802	174300	4342721240	5280	5280	5280	5280	0
100	20230802	174200	4342721240	5280	5280	5280	5280	0
101	20230802	174100	4342721240	5280	5280	5280	5280	0
102	20230802	174000	4342721240	5280	5280	5280	5280	0
103	20230802	173900	4342721240	5280	5280	5280	5280	0
104	20230802	173800	4342721240	5280	5280	5280	5280	0
105	20230802	173700	4342721240	5280	5280	5280	5280	0
106	20230802	173600	4342721240	5280	5280	5280	5280	0
107	20230802	173500	4342721240	5280	5280	5280	5280	0
108	20230802	173400	4342721240	5280	5280	5280	5280	0
109	20230802	173300	4342721240	5280	5280	5280	5280	0
110	20230802	173200	4342721240	5280	5280	5280	5280	0
111	20230802	173100	4342721240	5280	5280	5280	5280	0
112	20230802	173000	4342721240	5280	5280	5280	5280	0
113	20230802	172900	4342721240	5280	5280	5280	5280	0
114	20230802	172800	4342721240	5280	5280	5280	5280	0
115	20230802	172700	4342721240	5280	5280	5280	5280	0
116	20230802	172600	4342721240	5280	5280	5280	5280	0
117	20230802	172500	4342721240	5280	5280	5280	5280	0
118	20230802	172400	4342721240	5280	5280	5280	5280	0
119	20230802	172300	4342721240	5280	5280	5280	5280	0
120	20230802	172200	4342721240	5280	5280	5280	5280	0
121	20230802	172100	4342721240	5280	5280	5280	5280	0
122	20230802	172000	4342721240	5280	5280	5280	5280	7458
123	20230802	171900	4342721240	5280	5280	5280	5280	0
124	20230802	171800	4342721240	5280	5280	5280	5280	0
125	20230802	171700	4342721240	5280	5280	5280	5280	0
126	20230802	171600	4342721240	5280	5280	5280	5280	0
127	20230802	171500	4342721240	5280	5280	5280	5280	0
128	20230802	171400	4342721240	5280	5280	5280	5280	0
129	20230802	171300	4342721240	5280	5280	5280	5280	0
130	20230802	171200	4342721240	5280	5280	5280	5280	0
131	20230802	171100	4342721240	5280	5280	5280	5280	0
132	20230802	171000	4342721240	5280	5280	5280	5280	0
133	20230802	170900	4342721240	5280	5280	5280	5280	0
134	20230802	170800	4342721240	5280	5280	5280	5280	0
135	20230802	170700	4342721240	5280	5280	5280	5280	0
136	20230802	170600	4342721240	5280	5280	5280	5280	0
137	20230802	170500	4342721240	5280	5280	5280	5280	0
138	20230802	170400	4342721240	5280	5280	5280	5280	0
139	20230802	170300	4342721240	5280	5280	5280	5280	0
140	20230802	170200	4342721240	5280	5280	5280	5280	0
141	20230802	170100	4342721240	5280	5280	5280	5280	0
142	20230802	170000	4342721240	5280	5280	5280	5280	0
143	20230802	165900	4342721240	5280	5280	5280	5280	0
144	20230802	165800	4342721240	5280	5280	5280	5280	0
145	20230802	165700	4342721240	5280	5280	5280	5280	0
146	20230802	165600	4342721240	5280	5280	5280	5280	0
147	20230802	165500	4342721240	5280	5280	5280	5280	0
148	20230802	165400	4342721240	5280	5280	5280	5280	0
149	20230802	165300	4342721240	5280	5280	5280	5280	0
150	20230802	165200	4342721240	5280	5280	5280	5280	0
151	20230802	165100	4342721240	5280	5280	5280	5280	0
152	20230802	165000	4342721240	5280	5280	5280	5280	7458
153	20230802	164900	4342721240	5280	5280	5280	5280	0
154	20230802	164800	4342721240	5280	5280	5280	5280	0
155	20230802	164700	4342721240	5280	5280	5280	5280	0
156	20230802	164600	4342721240	5280	5280	5280	5280	0
157	20230802	164500	4342721240	5280	5280	5280	5280	0
158	20230802	164400	4342721240	5280	5280	5280	5280	0
159	20230802	164300	4342721240	5280	5280	5280	5280	0
160	20230802	164200	4342721240	5280	5280	5280	5280	0
161	20230802	164100	4342721240	5280	5280	5280	5280	0
162	20230802	164000	4342721240	5280	5280	5280	5280	0
163	20230802	163900	4342721240	5280	5280	5280	5280	0
164	20230802	163800	4342721240	5280	5280	5280	5280	0
165	20230802	163700	4342721240	5280	5280	5280	5280	0
166	20230802	163600	4342721240	5280	5280	5280	5280	0
167	20230802	163500	4342721240	5280	5280	5280	5280	0
168	20230802	163400	4342721240	5280	5280	5280	5280	0
169	20230802	163300	4342721240	5280	5280	5280	5280	0
170	20230802	163200	4342721240	5280	5280	5280	5280	0
171	20230802	163100	4342721240	5280	5280	5280	5280	0
172	20230802	163000	4342721240	5280	5280	5280	5280	0
173	20230802	162900	4342721240	5280	5280	5280	5280	0
174	20230802	162800	4342721240	5280	5280	5280	5280	0
175	20230802	162700	4342721240	5280	5280	5280	5280	0
176	20230802	162600	4342721240	5280	5280	5280	5280	0
177	20230802	162500	4342721240	5280	5280	5280	5280	0
178	20230802	162400	4342721240	5280	5280	5280	5280	0
179	20230802	162300	4342721240	5280	5280	5280	5280	0
180	20230802	162200	4342721240	5280	5280	5280	5280	0
181	20230802	162100	4342721240	5280	5280	5280	5280	0
182	20230802	162000	4342721240	5280	5280	5280	5280	7458
183	20230802	161900	4342721240	5280	5280	5280	5280	0
184	20230802	161800	4342721240	5280	5280	5280	5280	0
185	20230802	161700	4342721240	5280	5280	5280	5280	0
186	20230802	161600	4342721240	5280	5280	5280	5280	0
187	20230802	161500	4342721240	5280	5280	5280	5280	0
188	20230802	161400	4342721240	5280	5280	5280	5280	0
189	20230802	161300	4342721240	5280	5280	5280	5280	0
190	20230802	161200	4342721240	5280	5280	5280	5280	0
191	20230802	161100	4342721240	5280	5280	5280	5280	0
192	20230802	161000	4342721240	5280	5280	5280	5280	0
193	20230802	160900	4342721240	5280	5280	5280	5280	0
194	20230802	160800	4342721240	5280	5280	5280	5280	0
195	20230802	160700	4342721240	5280	5280	5280	5280	0
196	20230802	160600	4342721240	5280	5280	5280	5280	0
197	20230802	160500	4342721240	5280	5280	5280	5280	0
198	20230802	160400	4342721240	5280	5280	5280	5280	0
199	20230802	160300	4342721240	5280	5280	5280	5280	0
200	20230802	160200	4342721240	5280	5280	5280	5280	0
201	20230802	160100	4342721240	5280	5280	5280	5280	0
202	20230802	160000	4342721240	5280	5280	5280	5280	0
203	20230802	155900	4342721240	5280	5280	5280	5280	0
204	20230802	155800	4342721240	5280	5280	5280	5280	0
205	20230802	155700	4342721240	5280	5280	5280	5280	0
206	20230802	155600	4342721240	5280	5280	5280	5280	0
207	20230802	155500	4342721240	5280	5280	5280	5280	0
208	20230802	155400	4342721240	5280	5280	5280	5280	0
209	20230802	155300	4342721240	5280	5280	5280	5280	0
210	20230802	155200	4342721240	5280	5280	5280	5280	0
211	20230802	155100	4342721240	5280	5280	5280	5280	0
212	20230802	155000	4342721240	5280	5280	5280	5280	7458
213	20230802	154900	4342721240	5280	5280	5280	5280	0
214	20230802	154800	4342721240	5280	5280	5280	5280	0
215	20230802	154700	4342721240	5280	5280	5280	5280	0
216	20230802	154600	4342721240	5280	5280	5280	5280	0
217	20230802	154500	4342721240	5280	5280	5280	5280	0
218	20230802	154400	4342721240	5280	5280	5280	5280	0
219	20230802	154300	4342721240	5280	5280	5280	5280	0
220	20230802	154200	4342721240	5280	5280	5280	5280	0
221	20230802	154100	4342721240	5280	5280	5280	5280	0
222	20230802	154000	4342721240	5280	5280	5280	5280	0
223	20230802	153900	4342721240	5280	5280	5280	5280	0
224	20230802	153800	4342721240	5280	5280	5280	5280	0
225	20230802	153700	4342721240	5280	5280	5280	5280	0
226	20230802	153600	4342721240	5280	5280	5280	5280	0
227	20230802	153500	4342721240	5280	5280	5280	5280	0
228	20230802	153400	4342721240	5280	5280	5280	5280	0
229	20230802	153300	4342721240	5280	5280	5280	5280	0
230	20230802	153200	4342721240	5280	5280	5280	5280	0
231	20230802	153100	4342721240	5280	5280	5280	5280	0
232	20230802	153000	4342721240	5280	5280	5280	5280	7458
233	20230802	152900	4303343000	5280	5280	5280	5280	0
234	20230802	152800	4303343000	5280	5280	5280	5280	0
235	20230802	152700	4303343000	5280	5280	5280	5280	0
236	20230802	152600	4303343000	5280	5280	5280	5280	0
237	20230802	152500	4303343000	5280	5280	5280	5280	0
238	20230802	152400	4303343000	5280	5280	5280	5280	0
239	20230802	152300	4303343000	5280	5280	5280	5280	0
240	20230802	152200	4303343000	5280	5280	5280	5280	0
241	20230802	152100	4303343000	5280	5280	5280	5280	0
242	20230802	152000	4303343000	5280	5280	5280	5280	0
243	20230802	151900	4303343000	5280	5270	5300	5270	4000
244	20230802	151800	4282216500	5290	5290	5300	5270	3808
245	20230802	151700	4262080890	5290	5300	5310	5250	2534
246	20230802	151600	4248682320	5310	5300	5310	5270	16146
247	20230802	151500	4163090950	5300	5290	5300	5290	7848
248	20230802	151400	4121502810	5290	5270	5300	5270	8078
249	20230802	151300	4078778280	5260	5260	5270	5250	4071
250	20230802	151200	4057355070	5260	5240	5260	5240	8018
251	20230802	151100	4015246330	5240	5240	5240	5240	4237
252	20230802	151000	3993044450	5200	5190	5240	5190	30313
253	20230802	150900	3834660030	5190	5170	5190	5160	523
254	20230802	150800	3831960750	5150	5160	5160	5150	100
255	20230802	150700	3831445650	5150	5150	5160	5150	626
256	20230802	150600	3828221310	5140	5180	5180	5130	1101
257	20230802	150500	3822556990	5180	5170	5180	5150	159
258	20230802	150400	3821734660	5140	5160	5160	5140	600
259	20230802	150300	3818647760	5170	5170	5170	5170	0
260	20230802	150200	3818647760	5170	5150	5170	5140	1306
261	20230802	150100	3811924690	5170	5160	5180	5160	387
262	20230802	150000	3809923370	5160	5150	5160	5150	186
263	20230802	145900	3808965390	5140	5150	5150	5140	873
264	20230802	145800	3804477170	5170	5140	5170	5140	140
265	20230802	145700	3803756430	5190	5130	5190	5120	8276
266	20230802	145600	3761219880	5130	5140	5140	5130	4517
267	20230802	145500	3738031630	5140	5160	5180	5140	505
268	20230802	145400	3735430770	5170	5200	5200	5170	2838
269	20230802	145300	3720721070	5180	5180	5200	5180	1650
270	20230802	145200	3712152070	5200	5190	5230	5180	39441
271	20230802	145100	3506354370	5200	5160	5200	5160	4830
272	20230802	145000	3481361780	5160	5140	5160	5140	1592
273	20230802	144900	3473156960	5140	5140	5140	5140	527
274	20230802	144800	3470448180	5130	5130	5130	5130	1225
275	20230802	144700	3464163930	5120	5130	5130	5120	1068
276	20230802	144600	3458685150	5130	5120	5130	5120	204
277	20230802	144500	3457640430	5120	5100	5120	5100	837
278	20230802	144400	3453357630	5110	5110	5110	5110	327
279	20230802	144300	3451686660	5100	5110	5110	5100	954
280	20230802	144200	3446811730	5110	5110	5110	5110	0
281	20230802	144100	3446811730	5110	5110	5110	5090	2508
282	20230802	144000	3434002320	5110	5110	5110	5110	0
283	20230802	143900	3434002320	5110	5110	5110	5110	27
284	20230802	143800	3433864350	5100	5100	5100	5100	1110
285	20230802	143700	3428203350	5100	5100	5100	5100	40
286	20230802	143600	3427999350	5110	5130	5130	5110	474
287	20230802	143500	3425573820	5130	5140	5140	5130	44
288	20230802	143400	3425347680	5130	5130	5140	5130	1068
289	20230802	143300	3419858620	5130	5130	5130	5130	60
290	20230802	143200	3419550820	5120	5120	5160	5120	4853
291	20230802	143100	3394541210	5120	5080	5120	5080	4761
292	20230802	143000	3370244930	5070	5050	5070	5050	3080
293	20230802	142900	3354679940	5050	5050	5050	5050	60
294	20230802	142800	3354376940	5050	5050	5050	5050	50
295	20230802	142700	3354124440	5040	5040	5040	5040	15
296	20230802	142600	3354048840	5040	5040	5050	5040	584
297	20230802	142500	3351105470	5040	5050	5050	5040	1029
298	20230802	142400	3345919020	5050	5050	5050	5050	24
299	20230802	142300	3345797820	5050	5010	5050	5010	1079
300	20230802	142200	3340362300	5030	5030	5030	5030	27
301	20230802	142100	3340226490	5030	5030	5030	5030	27
302	20230802	142000	3340090680	5040	5040	5040	5040	24
303	20230802	141900	3339969720	5010	5010	5010	5010	225
304	20230802	141800	3338842470	5010	5020	5020	5010	320
305	20230802	141700	3337237270	5040	5040	5040	5040	27
306	20230802	141600	3337101190	5040	5040	5040	5040	23
307	20230802	141500	3336985270	5020	5020	5020	5020	20
308	20230802	141400	3336884870	5040	5040	5040	5040	28
309	20230802	141300	3336743750	5040	5040	5040	5040	1026
310	20230802	141200	3331572710	5040	5030	5040	5030	576
311	20230802	141100	3328672600	5030	5010	5030	5010	759
312	20230802	141000	3324858240	5000	5000	5000	5000	0
313	20230802	140900	3324858240	5000	4995	5000	4995	777
314	20230802	140800	3320976625	4990	4990	4990	4990	57
315	20230802	140700	3320692195	4985	4985	4985	4975	137
316	20230802	140600	3320009740	4990	4990	4990	4990	28
317	20230802	140500	3319870020	4990	4985	4990	4985	33
318	20230802	140400	3319705355	4985	4990	4990	4985	80
319	20230802	140300	3319306415	4990	4990	4990	4990	0
320	20230802	140200	3319306415	4990	4990	4990	4990	50
321	20230802	140100	3319056915	4995	4995	4995	4995	51
322	20230802	140000	3318802170	5000	5000	5000	5000	0
323	20230802	135900	3318802170	5000	5000	5000	5000	27
324	20230802	135800	3318667170	5000	5010	5010	5000	44
325	20230802	135700	3318446930	4960	4970	4970	4955	1999
326	20230802	135600	3308534935	4955	5010	5010	4955	5786
327	20230802	135500	3279803775	5010	5010	5010	5010	0
328	20230802	135400	3279803775	5010	5030	5030	5010	1215
329	20230802	135300	3273715085	5020	5020	5020	5020	0
330	20230802	135200	3273715085	5020	5010	5020	5010	109
331	20230802	135100	3273167995	5010	5010	5010	5010	27
332	20230802	135000	3273032725	5010	5010	5010	5010	23
333	20230802	134900	3272917495	4975	4980	4980	4975	50
334	20230802	134800	3272668500	4975	4980	4980	4975	20
335	20230802	134700	3272568995	4975	5000	5000	4965	4322
336	20230802	134600	3250978780	5010	5010	5010	5000	2177
337	20230802	134500	3240072050	5010	5010	5010	5010	0
338	20230802	134400	3240072050	5010	5010	5010	5010	1
339	20230802	134300	3240067040	5020	5020	5020	5020	52
340	20230802	134200	3239806000	5010	5010	5010	5010	300
341	20230802	134100	3238303000	5020	5030	5030	5020	3321
342	20230802	134000	3221631300	5020	5020	5020	5020	300
343	20230802	133900	3220125300	5020	5030	5040	5020	3401
344	20230802	133800	3203021390	5050	5050	5050	5050	0
345	20230802	133700	3203021390	5050	5040	5050	5040	27
346	20230802	133600	3202885070	5050	5050	5050	5050	141
347	20230802	133500	3202173020	5050	5060	5060	5050	52
348	20230802	133400	3201909920	5060	5060	5060	5060	0
349	20230802	133300	3201909920	5060	5050	5060	5050	7
350	20230802	133200	3201874560	5060	5050	5060	5030	126
351	20230802	133100	3201238280	5050	5040	5050	5040	59
352	20230802	133000	3200940680	5050	5050	5060	5040	3028
353	20230802	132900	3185679020	5060	5060	5060	5060	0
354	20230802	132800	3185679020	5060	5060	5060	5060	23
355	20230802	132700	3185562640	5060	5060	5060	5060	27
356	20230802	132600	3185426020	5060	5030	5060	5030	2
357	20230802	132500	3185415930	5060	5060	5060	5060	0
358	20230802	132400	3185415930	5060	5050	5060	5050	51
359	20230802	132300	3185157910	5060	5050	5060	5050	111
360	20230802	132200	3184597350	5040	5030	5040	5030	20
361	20230802	132100	3184496570	5030	5040	5040	5030	450
362	20230802	132000	3182232080	5050	5050	5050	5050	23
363	20230802	131900	3182115930	5050	5050	5050	5050	28
364	20230802	131800	3181974530	5050	5050	5050	5050	122
365	20230802	131700	3181358430	5060	5060	5060	5060	121
366	20230802	131600	3180746170	5060	5060	5060	5060	51
367	20230802	131500	3180488110	5060	5070	5070	5060	135
368	20230802	131400	3179804740	5050	5050	5050	5050	1
369	20230802	131300	3179799690	5050	5070	5070	5050	1045
370	20230802	131200	3174521960	5070	5060	5070	5060	5
371	20230802	131100	3174496630	5070	5070	5070	5070	28
372	20230802	131000	3174354670	5030	5070	5070	5030	1002
373	20230802	130900	3169314000	5030	5070	5070	5030	1025
374	20230802	130800	3164156870	5070	5070	5070	5060	149
375	20230802	130700	3163401480	5020	5070	5070	5020	1004
376	20230802	130600	3158351340	5070	5060	5070	5060	28
377	20230802	130500	3158209420	5060	5060	5060	5060	25
378	20230802	130400	3158082920	5030	5050	5060	5030	1300
379	20230802	130300	3151532000	5040	5040	5040	5040	20
380	20230802	130200	3151431200	5050	5050	5050	5050	100
381	20230802	130100	3150926200	5050	5050	5050	5040	55
382	20230802	130000	3150648500	5050	5050	5050	5050	0
383	20230802	125900	3150648500	5050	5050	5050	5050	0
384	20230802	125800	3150648500	5050	5040	5050	5040	66
385	20230802	125700	3150315700	5000	5000	5000	5000	1
386	20230802	125600	3150310700	5000	5010	5040	4995	595
387	20230802	125500	3147331310	5010	5010	5010	5010	4
388	20230802	125400	3147311270	5040	5010	5040	5010	173
389	20230802	125300	3146443850	5020	5040	5040	5020	445
390	20230802	125200	3144202630	5040	5050	5050	5040	178
391	20230802	125100	3143305500	5050	5070	5070	5050	25
392	20230802	125000	3143179230	5060	5060	5070	5060	168
393	20230802	124900	3142328920	5070	5070	5070	5070	21
394	20230802	124800	3142222450	5070	5090	5090	5070	43
395	20230802	124700	3142003640	5080	5080	5080	5080	12
396	20230802	124600	3141942680	5080	5090	5090	5080	275
397	20230802	124500	3140545440	5090	5090	5090	5090	27
398	20230802	124400	3140408010	5080	5080	5090	5080	155
399	20230802	124300	3139620560	5090	5090	5090	5090	69
400	20230802	124200	3139269350	5080	5090	5090	5080	231
401	20230802	124100	3138093590	5080	5080	5080	5080	10
402	20230802	124000	3138042790	5080	5090	5100	5080	29
403	20230802	123900	3137894930	5100	5090	5100	5090	24
404	20230802	123800	3137772690	5100	4995	5100	4995	10009
405	20230802	123700	3086787825	5050	4995	5050	4995	128
406	20230802	123600	3086146925	4995	4995	4995	4995	0
407	20230802	123500	3086146925	4995	5040	5040	4980	356
408	20230802	123400	3084362715	5020	5020	5020	5020	0
409	20230802	123300	3084362715	5020	5020	5020	5020	371
410	20230802	123200	3082500295	5040	5080	5080	5040	2597
411	20230802	123100	3069405965	5080	5080	5080	5080	24
412	20230802	123000	3069284045	5080	5080	5080	5080	0
413	20230802	122900	3069284045	5080	5080	5080	5080	57
414	20230802	122800	3068994485	5080	5080	5080	5080	45
415	20230802	122700	3068765885	5070	5060	5070	5060	29
416	20230802	122600	3068618865	5050	5050	5050	5050	1
417	20230802	122500	3068613815	5070	5070	5070	5070	0
418	20230802	122400	3068613815	5070	5080	5080	5070	202
419	20230802	122300	3067589145	5080	5080	5080	5080	2
420	20230802	122200	3067578985	5070	5070	5070	5070	52
421	20230802	122100	3067315345	5070	5070	5070	5070	39
422	20230802	122000	3067117615	5070	5070	5070	5060	131
423	20230802	121900	3066453455	5060	5060	5060	5060	389
424	20230802	121800	3064485115	5050	5050	5050	5050	0
425	20230802	121700	3064485115	5050	5060	5060	5050	51
426	20230802	121600	3064227285	5060	5040	5060	5040	24
427	20230802	121500	3064105865	5040	5040	5040	5040	39
428	20230802	121400	3063909305	5060	5060	5060	5060	398
429	20230802	121300	3061895425	5050	5050	5050	5050	12
430	20230802	121200	3061834825	5050	5050	5050	5050	24
431	20230802	121100	3061713625	5050	5050	5050	5050	27
432	20230802	121000	3061577275	5060	5060	5060	5060	1
433	20230802	120900	3061572215	5060	5050	5060	5050	50
434	20230802	120800	3061319225	5040	5040	5040	5040	10
435	20230802	120700	3061268825	5040	5050	5050	5040	224
436	20230802	120600	3060138765	5060	5060	5060	5060	222
437	20230802	120500	3059015445	5070	5070	5070	5070	254
438	20230802	120400	3057727665	5060	5060	5060	5060	24
439	20230802	120300	3057606225	5030	5030	5030	5030	87
440	20230802	120200	3057168615	5030	5030	5030	5030	1
441	20230802	120100	3057163585	5030	5040	5070	5030	362
442	20230802	120000	3055334505	5040	5060	5060	5040	330
443	20230802	115900	3053667785	5060	5060	5060	5060	50
444	20230802	115800	3053414785	5060	5060	5060	5060	227
445	20230802	115700	3052266165	5060	5050	5060	5050	35
446	20230802	115600	3052089135	5060	5060	5060	5060	2
447	20230802	115500	3052079015	5050	5060	5060	5040	35
448	20230802	115400	3051902015	5070	5070	5070	5070	53
449	20230802	115300	3051633305	5070	5070	5070	5070	24
450	20230802	115200	3051511625	5060	5060	5060	5060	27
451	20230802	115100	3051375005	5060	5060	5060	5060	23
452	20230802	115000	3051258625	5070	5060	5070	5060	52
453	20230802	114900	3050995365	5060	5030	5060	5030	721
454	20230802	114800	3047353735	5030	5060	5070	5030	320
455	20230802	114700	3045742135	5060	5080	5090	5060	11176
456	20230802	114600	2988967365	5080	5030	5080	5030	734
457	20230802	114500	2985268365	5030	5000	5030	5000	4763
458	20230802	114400	2961398585	4980	5000	5000	4980	268
459	20230802	114300	2960059385	4990	4980	4990	4980	1481
460	20230802	114200	2952678370	4980	4980	4980	4980	50
461	20230802	114100	2952429370	4980	4980	4980	4980	0
462	20230802	114000	2952429370	4980	4980	4980	4980	0
463	20230802	113900	2952429370	4980	4980	4980	4980	52
464	20230802	113800	2952170410	4970	4970	4970	4970	10
465	20230802	113700	2952120710	4965	4960	4965	4960	59
466	20230802	113600	2951828055	4960	4960	4960	4960	15
467	20230802	113500	2951753655	4980	4980	4980	4980	23
468	20230802	113400	2951639115	4965	4965	4965	4965	28
469	20230802	113300	2951500095	4965	4965	4965	4965	24
470	20230802	113200	2951380935	4965	4965	4965	4965	0
471	20230802	113100	2951380935	4965	4980	4980	4965	53
472	20230802	113000	2951117010	4960	4960	4960	4960	0
473	20230802	112900	2951117010	4960	4970	4975	4955	706
474	20230802	112800	2947618195	4975	4975	4975	4975	0
475	20230802	112700	2947618195	4975	4975	4975	4975	23
476	20230802	112600	2947503770	4975	4975	4975	4975	27
477	20230802	112500	2947369445	4980	4980	4980	4980	0
478	20230802	112400	2947369445	4980	4960	4980	4960	1551
479	20230802	112300	2939656470	4960	4960	4960	4960	0
480	20230802	112200	2939656470	4960	4960	4960	4960	0
481	20230802	112100	2939656470	4960	4975	4975	4960	40
482	20230802	112000	2939457890	4950	4975	4975	4950	121
483	20230802	111900	2938858150	4960	4960	4960	4960	76
484	20230802	111800	2938481190	4955	4955	4955	4955	0
485	20230802	111700	2938481190	4955	4960	4960	4955	248
486	20230802	111600	2937251985	4960	4950	4960	4950	1801
487	20230802	111500	2928319625	4950	4950	4950	4950	0
488	20230802	111400	2928319625	4950	4950	4950	4950	221
489	20230802	111300	2927225675	4950	4950	4950	4950	30
490	20230802	111200	2927077175	4950	4930	4950	4930	1067
491	20230802	111100	2921816405	4945	4945	4945	4945	0
492	20230802	111000	2921816405	4945	4945	4945	4945	28
493	20230802	110900	2921677945	4950	4945	4950	4930	173
494	20230802	110800	2920823590	4940	4950	4950	4940	54
495	20230802	110700	2920556560	4950	4950	4950	4950	30
496	20230802	110600	2920408060	4950	4950	4950	4950	16
497	20230802	110500	2920328860	4950	4935	4950	4935	53
498	20230802	110400	2920066620	4930	4930	4930	4930	0
499	20230802	110300	2920066620	4930	4935	4945	4920	4544
500	20230802	110200	2897676650	4930	4985	4985	4930	1042
501	20230802	110100	2892530395	4990	4940	4990	4930	1086
502	20230802	110000	2887169900	4935	4935	4935	4935	924
503	20230802	105900	2882609960	4935	4940	4970	4935	2243
504	20230802	105800	2871534745	4945	4965	4965	4945	2840
505	20230802	105700	2857458425	4970	4970	4970	4965	697
506	20230802	105600	2853994810	4970	4995	4995	4970	5382
507	20230802	105500	2827188105	4995	5010	5010	4995	6430
508	20230802	105400	2795043965	5010	5010	5010	5010	0
509	20230802	105300	2795043965	5010	5010	5010	5010	1
510	20230802	105200	2795038955	5000	5000	5000	5000	1
511	20230802	105100	2795033955	5010	5010	5010	5010	0
512	20230802	105000	2795033955	5010	5010	5010	5010	792
513	20230802	104900	2791066035	5010	5000	5010	5000	102
514	20230802	104800	2790556025	5000	5010	5010	5000	30
515	20230802	104700	2790405825	5010	5010	5010	5010	145
516	20230802	104600	2789679375	5010	5010	5010	5010	0
517	20230802	104500	2789679375	5010	5010	5010	5010	30
518	20230802	104400	2789529075	5030	5050	5050	5010	143
519	20230802	104300	2788812005	5050	5020	5050	5010	10615
520	20230802	104200	2735417285	5020	5020	5020	5020	1184
521	20230802	104100	2729473605	5020	5020	5020	5020	8
522	20230802	104000	2729433445	5020	5050	5050	5020	1557
523	20230802	103900	2721589565	5060	5050	5060	5050	13
524	20230802	103800	2721523905	5010	5030	5050	5010	9347
525	20230802	103700	2674664445	5020	5040	5040	5020	639
526	20230802	103600	2671450575	5030	5030	5030	5030	9
527	20230802	103500	2671405305	5030	5030	5030	5030	18
528	20230802	103400	2671314765	5040	5030	5050	4995	7743
529	20230802	103300	2632596235	5060	5060	5060	5060	1
530	20230802	103200	2632591175	5060	5060	5060	5060	0
531	20230802	103100	2632591175	5060	5030	5060	5030	520
532	20230802	103000	2629975425	5010	5000	5010	4995	3427
533	20230802	102900	2612810630	5000	5010	5010	5000	3203
534	20230802	102800	2596776930	5010	5010	5010	5010	540
535	20230802	102700	2594071530	5010	5030	5030	4980	21178
536	20230802	102600	2488237775	5010	5070	5070	5000	15358
537	20230802	102500	2411235115	5040	5060	5060	5040	2315
538	20230802	102400	2399541445	5060	5080	5080	5060	300
539	20230802	102300	2398021445	5080	5070	5080	5060	712
540	20230802	102200	2394414195	5080	5070	5080	5070	226
541	20230802	102100	2393266135	5080	5090	5090	5070	1243
542	20230802	102000	2386955665	5080	5090	5090	5080	992
543	20230802	101900	2381906745	5090	5090	5090	5090	165
544	20230802	101800	2381066895	5120	5090	5120	5090	24
545	20230802	101700	2380944705	5090	5110	5110	5080	5474
546	20230802	101600	2353053665	5130	5130	5130	5110	7588
547	20230802	101500	2314233395	5160	5180	5180	5130	8128
548	20230802	101400	2272340555	5180	5190	5190	5180	1100
549	20230802	101300	2266637555	5190	5210	5210	5190	3151
550	20230802	101200	2250254825	5220	5210	5220	5210	194
551	20230802	101100	2249242325	5210	5210	5210	5210	1430
552	20230802	101000	2241792025	5210	5200	5210	5200	509
553	20230802	100900	2239145015	5200	5200	5200	5200	1
554	20230802	100800	2239139815	5200	5220	5220	5200	670
555	20230802	100700	2235643185	5220	5220	5220	5220	302
556	20230802	100600	2234066745	5220	5190	5220	5190	1830
557	20230802	100500	2224523355	5190	5170	5200	5150	9499
558	20230802	100400	2175531055	5170	5200	5210	5170	10063
559	20230802	100300	2123313685	5200	5210	5210	5200	1287
560	20230802	100200	2116612585	5210	5200	5210	5200	691
561	20230802	100100	2113018885	5200	5200	5200	5200	309
562	20230802	100000	2111412085	5190	5220	5220	5180	5193
563	20230802	095900	2084443185	5200	5210	5210	5200	514
564	20230802	095800	2081770115	5210	5230	5230	5210	292
565	20230802	095700	2080247785	5230	5240	5250	5230	2611
566	20230802	095600	2066562515	5240	5230	5240	5230	1371
567	20230802	095500	2059380595	5240	5210	5240	5210	330
568	20230802	095400	2057656895	5240	5200	5240	5200	215
569	20230802	095300	2056534485	5210	5230	5240	5210	2110
570	20230802	095200	2045538245	5230	5240	5250	5230	1252
571	20230802	095100	2038972095	5240	5240	5260	5240	4122
572	20230802	095000	2017368485	5240	5250	5250	5240	1458
573	20230802	094900	2009721975	5250	5260	5270	5250	4448
574	20230802	094800	1986328065	5270	5260	5270	5260	850
575	20230802	094700	1981853785	5260	5270	5300	5260	2942
576	20230802	094600	1966348155	5270	5270	5300	5270	18333
577	20230802	094500	1869361495	5280	5260	5280	5260	6119
578	20230802	094400	1837080355	5260	5240	5260	5240	6036
579	20230802	094300	1805376685	5250	5230	5250	5230	2582
580	20230802	094200	1791836645	5230	5230	5230	5230	187
581	20230802	094100	1790858635	5220	5230	5230	5220	725
582	20230802	094000	1787067745	5230	5220	5230	5220	1163
583	20230802	093900	1780989305	5190	5210	5250	5180	25965
584	20230802	093800	1645766595	5210	5240	5240	5210	4847
585	20230802	093700	1620477605	5220	5270	5270	5220	8256
586	20230802	093600	1577255105	5270	5250	5280	5250	12423
587	20230802	093500	1511806865	5250	5260	5270	5210	12737
588	20230802	093400	1445136975	5270	5220	5280	5210	11150
589	20230802	093300	1386537195	5220	5220	5230	5190	5898
590	20230802	093200	1355826195	5210	5250	5300	5200	22593
591	20230802	093100	1237031685	5240	5170	5250	5170	25119
592	20230802	093000	1106262405	5180	5150	5180	5140	8400
593	20230802	092900	1062920135	5150	5140	5150	5120	7179
594	20230802	092800	1025986905	5140	5110	5140	5090	4985
595	20230802	092700	1000475055	5110	5120	5120	5110	677
596	20230802	092600	997012655	5120	5110	5120	5100	609
597	20230802	092500	993895715	5120	5070	5120	5050	6397
598	20230802	092400	961340055	5020	5040	5040	5020	871
599	20230802	092300	956950815	5040	5030	5060	5030	468
600	20230802	092200	954587045	5030	5070	5070	5030	1572
601	20230802	092100	946637685	5070	5100	5100	5050	4023
602	20230802	092000	926185315	5070	5040	5160	4980	59795
603	20230802	091900	620319480	4970	4950	5070	4950	9409
604	20230802	091800	573080790	4955	4990	4995	4955	5261
605	20230802	091700	546892425	4980	4985	5040	4980	8346
606	20230802	091600	505189125	5050	5000	5050	4985	30254
607	20230802	091500	353536880	5020	5030	5030	4980	1122
608	20230802	091400	347910205	5010	4965	5050	4960	5338
609	20230802	091300	321269195	4965	4925	4965	4920	3459
610	20230802	091200	304138465	4950	4995	4995	4905	11794
611	20230802	091100	245823625	4965	4970	5010	4965	15459
612	20230802	091000	168606340	4960	4905	4995	4880	4469
613	20230802	090900	146594330	4900	4870	4900	4870	659
614	20230802	090800	143370230	4870	4870	4895	4870	547
615	20230802	090700	140705240	4880	4910	4910	4880	1715
616	20230802	090600	132332440	4900	4795	4920	4785	947
617	20230802	090500	127762830	4820	4805	4820	4805	2595
618	20230802	090400	115257265	4805	4710	4805	4705	1278
619	20230802	090300	109199185	4700	4775	4780	4700	5423
620	20230802	090200	83382925	4770	4705	4815	4705	1492
621	20230802	090100	76301915	4675	4820	4820	4630	5554
622	20230802	090000	49788265	4820	4900	4915	4820	10221