KissMeData/060590/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192800	767477620	9550	9550	9550	9550	1381
3	20230802	192700	767477620	9550	9550	9550	9550	0
4	20230802	192600	767477620	9550	9550	9550	9550	0
5	20230802	192500	767477620	9550	9550	9550	9550	0
6	20230802	192400	767477620	9550	9550	9550	9550	0
7	20230802	192300	767477620	9550	9550	9550	9550	0
8	20230802	192200	767477620	9550	9550	9550	9550	0
9	20230802	192100	767477620	9550	9550	9550	9550	0
10	20230802	192000	767477620	9550	9550	9550	9550	0
11	20230802	191900	767477620	9550	9550	9550	9550	0
12	20230802	191800	767477620	9550	9550	9550	9550	0
13	20230802	191700	767477620	9550	9550	9550	9550	0
14	20230802	191600	767477620	9550	9550	9550	9550	0
15	20230802	191500	767477620	9550	9550	9550	9550	0
16	20230802	191400	767477620	9550	9550	9550	9550	0
17	20230802	191300	767477620	9550	9550	9550	9550	0
18	20230802	191200	767477620	9550	9550	9550	9550	0
19	20230802	191100	767477620	9550	9550	9550	9550	0
20	20230802	191000	767477620	9550	9550	9550	9550	0
21	20230802	190900	767477620	9550	9550	9550	9550	0
22	20230802	190800	767477620	9550	9550	9550	9550	0
23	20230802	190700	767477620	9550	9550	9550	9550	0
24	20230802	190600	767477620	9550	9550	9550	9550	0
25	20230802	190500	767477620	9550	9550	9550	9550	0
26	20230802	190400	767477620	9550	9550	9550	9550	0
27	20230802	190300	767477620	9550	9550	9550	9550	0
28	20230802	190200	767477620	9550	9550	9550	9550	0
29	20230802	190100	767477620	9550	9550	9550	9550	0
30	20230802	190000	767477620	9550	9550	9550	9550	0
31	20230802	185900	767477620	9550	9550	9550	9550	0
32	20230802	185800	767477620	9550	9550	9550	9550	1381
33	20230802	185700	767477620	9550	9550	9550	9550	0
34	20230802	185600	767477620	9550	9550	9550	9550	0
35	20230802	185500	767477620	9550	9550	9550	9550	0
36	20230802	185400	767477620	9550	9550	9550	9550	0
37	20230802	185300	767477620	9550	9550	9550	9550	0
38	20230802	185200	767477620	9550	9550	9550	9550	0
39	20230802	185100	767477620	9550	9550	9550	9550	0
40	20230802	185000	767477620	9550	9550	9550	9550	0
41	20230802	184900	767477620	9550	9550	9550	9550	0
42	20230802	184800	767477620	9550	9550	9550	9550	0
43	20230802	184700	767477620	9550	9550	9550	9550	0
44	20230802	184600	767477620	9550	9550	9550	9550	0
45	20230802	184500	767477620	9550	9550	9550	9550	0
46	20230802	184400	767477620	9550	9550	9550	9550	0
47	20230802	184300	767477620	9550	9550	9550	9550	0
48	20230802	184200	767477620	9550	9550	9550	9550	0
49	20230802	184100	767477620	9550	9550	9550	9550	0
50	20230802	184000	767477620	9550	9550	9550	9550	0
51	20230802	183900	767477620	9550	9550	9550	9550	0
52	20230802	183800	767477620	9550	9550	9550	9550	0
53	20230802	183700	767477620	9550	9550	9550	9550	0
54	20230802	183600	767477620	9550	9550	9550	9550	0
55	20230802	183500	767477620	9550	9550	9550	9550	0
56	20230802	183400	767477620	9550	9550	9550	9550	0
57	20230802	183300	767477620	9550	9550	9550	9550	0
58	20230802	183200	767477620	9550	9550	9550	9550	0
59	20230802	183100	767477620	9550	9550	9550	9550	0
60	20230802	183000	767477620	9550	9550	9550	9550	0
61	20230802	182900	767477620	9550	9550	9550	9550	0
62	20230802	182800	767477620	9550	9550	9550	9550	1381
63	20230802	182700	767477620	9550	9550	9550	9550	0
64	20230802	182600	767477620	9550	9550	9550	9550	0
65	20230802	182500	767477620	9550	9550	9550	9550	0
66	20230802	182400	767477620	9550	9550	9550	9550	0
67	20230802	182300	767477620	9550	9550	9550	9550	0
68	20230802	182200	767477620	9550	9550	9550	9550	0
69	20230802	182100	767477620	9550	9550	9550	9550	0
70	20230802	182000	767477620	9550	9550	9550	9550	0
71	20230802	181900	767477620	9550	9550	9550	9550	0
72	20230802	181800	767477620	9550	9550	9550	9550	0
73	20230802	181700	767477620	9550	9550	9550	9550	0
74	20230802	181600	767477620	9550	9550	9550	9550	0
75	20230802	181500	767477620	9550	9550	9550	9550	0
76	20230802	181400	767477620	9550	9550	9550	9550	0
77	20230802	181300	767477620	9550	9550	9550	9550	0
78	20230802	181200	767477620	9550	9550	9550	9550	0
79	20230802	181100	767477620	9550	9550	9550	9550	0
80	20230802	181000	767477620	9550	9550	9550	9550	0
81	20230802	180900	767477620	9550	9550	9550	9550	0
82	20230802	180800	767477620	9550	9550	9550	9550	0
83	20230802	180700	767477620	9550	9550	9550	9550	0
84	20230802	180600	767477620	9550	9550	9550	9550	0
85	20230802	180500	767477620	9550	9550	9550	9550	0
86	20230802	180400	767477620	9550	9550	9550	9550	0
87	20230802	180300	767477620	9550	9550	9550	9550	0
88	20230802	180200	767477620	9550	9550	9550	9550	0
89	20230802	180100	767477620	9550	9550	9550	9550	0
90	20230802	180000	767477620	9550	9550	9550	9550	0
91	20230802	175900	767477620	9550	9550	9550	9550	0
92	20230802	175800	767477620	9550	9550	9550	9550	1381
93	20230802	175700	767477620	9550	9550	9550	9550	0
94	20230802	175600	767477620	9550	9550	9550	9550	0
95	20230802	175500	767477620	9550	9550	9550	9550	0
96	20230802	175400	767477620	9550	9550	9550	9550	0
97	20230802	175300	767477620	9550	9550	9550	9550	0
98	20230802	175200	767477620	9550	9550	9550	9550	0
99	20230802	175100	767477620	9550	9550	9550	9550	0
100	20230802	175000	767477620	9550	9550	9550	9550	0
101	20230802	174900	767477620	9550	9550	9550	9550	0
102	20230802	174800	767477620	9550	9550	9550	9550	0
103	20230802	174700	767477620	9550	9550	9550	9550	0
104	20230802	174600	767477620	9550	9550	9550	9550	0
105	20230802	174500	767477620	9550	9550	9550	9550	0
106	20230802	174400	767477620	9550	9550	9550	9550	0
107	20230802	174300	767477620	9550	9550	9550	9550	0
108	20230802	174200	767477620	9550	9550	9550	9550	0
109	20230802	174100	767477620	9550	9550	9550	9550	0
110	20230802	174000	767477620	9550	9550	9550	9550	0
111	20230802	173900	767477620	9550	9550	9550	9550	0
112	20230802	173800	767477620	9550	9550	9550	9550	0
113	20230802	173700	767477620	9550	9550	9550	9550	0
114	20230802	173600	767477620	9550	9550	9550	9550	0
115	20230802	173500	767477620	9550	9550	9550	9550	0
116	20230802	173400	767477620	9550	9550	9550	9550	0
117	20230802	173300	767477620	9550	9550	9550	9550	0
118	20230802	173200	767477620	9550	9550	9550	9550	0
119	20230802	173100	767477620	9550	9550	9550	9550	0
120	20230802	173000	767477620	9550	9550	9550	9550	0
121	20230802	172900	767477620	9550	9550	9550	9550	0
122	20230802	172800	767477620	9550	9550	9550	9550	1381
123	20230802	172700	767477620	9550	9550	9550	9550	0
124	20230802	172600	767477620	9550	9550	9550	9550	0
125	20230802	172500	767477620	9550	9550	9550	9550	0
126	20230802	172400	767477620	9550	9550	9550	9550	0
127	20230802	172300	767477620	9550	9550	9550	9550	0
128	20230802	172200	767477620	9550	9550	9550	9550	0
129	20230802	172100	767477620	9550	9550	9550	9550	0
130	20230802	172000	767477620	9550	9550	9550	9550	0
131	20230802	171900	767477620	9550	9550	9550	9550	0
132	20230802	171800	767477620	9550	9550	9550	9550	0
133	20230802	171700	767477620	9550	9550	9550	9550	0
134	20230802	171600	767477620	9550	9550	9550	9550	0
135	20230802	171500	767477620	9550	9550	9550	9550	0
136	20230802	171400	767477620	9550	9550	9550	9550	0
137	20230802	171300	767477620	9550	9550	9550	9550	0
138	20230802	171200	767477620	9550	9550	9550	9550	0
139	20230802	171100	767477620	9550	9550	9550	9550	0
140	20230802	171000	767477620	9550	9550	9550	9550	0
141	20230802	170900	767477620	9550	9550	9550	9550	0
142	20230802	170800	767477620	9550	9550	9550	9550	0
143	20230802	170700	767477620	9550	9550	9550	9550	0
144	20230802	170600	767477620	9550	9550	9550	9550	0
145	20230802	170500	767477620	9550	9550	9550	9550	0
146	20230802	170400	767477620	9550	9550	9550	9550	0
147	20230802	170300	767477620	9550	9550	9550	9550	0
148	20230802	170200	767477620	9550	9550	9550	9550	0
149	20230802	170100	767477620	9550	9550	9550	9550	0
150	20230802	170000	767477620	9550	9550	9550	9550	0
151	20230802	165900	767477620	9550	9550	9550	9550	0
152	20230802	165800	767477620	9550	9550	9550	9550	1381
153	20230802	165700	767477620	9550	9550	9550	9550	0
154	20230802	165600	767477620	9550	9550	9550	9550	0
155	20230802	165500	767477620	9550	9550	9550	9550	0
156	20230802	165400	767477620	9550	9550	9550	9550	0
157	20230802	165300	767477620	9550	9550	9550	9550	0
158	20230802	165200	767477620	9550	9550	9550	9550	0
159	20230802	165100	767477620	9550	9550	9550	9550	0
160	20230802	165000	767477620	9550	9550	9550	9550	0
161	20230802	164900	767477620	9550	9550	9550	9550	0
162	20230802	164800	767477620	9550	9550	9550	9550	0
163	20230802	164700	767477620	9550	9550	9550	9550	0
164	20230802	164600	767477620	9550	9550	9550	9550	0
165	20230802	164500	767477620	9550	9550	9550	9550	0
166	20230802	164400	767477620	9550	9550	9550	9550	0
167	20230802	164300	767477620	9550	9550	9550	9550	0
168	20230802	164200	767477620	9550	9550	9550	9550	0
169	20230802	164100	767477620	9550	9550	9550	9550	0
170	20230802	164000	767477620	9550	9550	9550	9550	0
171	20230802	163900	767477620	9550	9550	9550	9550	0
172	20230802	163800	767477620	9550	9550	9550	9550	0
173	20230802	163700	767477620	9550	9550	9550	9550	0
174	20230802	163600	767477620	9550	9550	9550	9550	0
175	20230802	163500	767477620	9550	9550	9550	9550	0
176	20230802	163400	767477620	9550	9550	9550	9550	0
177	20230802	163300	767477620	9550	9550	9550	9550	0
178	20230802	163200	767477620	9550	9550	9550	9550	0
179	20230802	163100	767477620	9550	9550	9550	9550	0
180	20230802	163000	767477620	9550	9550	9550	9550	0
181	20230802	162900	767477620	9550	9550	9550	9550	0
182	20230802	162800	767477620	9550	9550	9550	9550	1381
183	20230802	162700	767477620	9550	9550	9550	9550	0
184	20230802	162600	767477620	9550	9550	9550	9550	0
185	20230802	162500	767477620	9550	9550	9550	9550	0
186	20230802	162400	767477620	9550	9550	9550	9550	0
187	20230802	162300	767477620	9550	9550	9550	9550	0
188	20230802	162200	767477620	9550	9550	9550	9550	0
189	20230802	162100	767477620	9550	9550	9550	9550	0
190	20230802	162000	767477620	9550	9550	9550	9550	0
191	20230802	161900	767477620	9550	9550	9550	9550	0
192	20230802	161800	767477620	9550	9550	9550	9550	0
193	20230802	161700	767477620	9550	9550	9550	9550	0
194	20230802	161600	767477620	9550	9550	9550	9550	0
195	20230802	161500	767477620	9550	9550	9550	9550	0
196	20230802	161400	767477620	9550	9550	9550	9550	0
197	20230802	161300	767477620	9550	9550	9550	9550	0
198	20230802	161200	767477620	9550	9550	9550	9550	0
199	20230802	161100	767477620	9550	9550	9550	9550	0
200	20230802	161000	767477620	9550	9550	9550	9550	0
201	20230802	160900	767477620	9550	9550	9550	9550	0
202	20230802	160800	767477620	9550	9550	9550	9550	0
203	20230802	160700	767477620	9550	9550	9550	9550	0
204	20230802	160600	767477620	9550	9550	9550	9550	0
205	20230802	160500	767477620	9550	9550	9550	9550	0
206	20230802	160400	767477620	9550	9550	9550	9550	0
207	20230802	160300	767477620	9550	9550	9550	9550	0
208	20230802	160200	767477620	9550	9550	9550	9550	0
209	20230802	160100	767477620	9550	9550	9550	9550	0
210	20230802	160000	767477620	9550	9550	9550	9550	0
211	20230802	155900	767477620	9550	9550	9550	9550	0
212	20230802	155800	767477620	9550	9550	9550	9550	1381
213	20230802	155700	767477620	9550	9550	9550	9550	0
214	20230802	155600	767477620	9550	9550	9550	9550	0
215	20230802	155500	767477620	9550	9550	9550	9550	0
216	20230802	155400	767477620	9550	9550	9550	9550	0
217	20230802	155300	767477620	9550	9550	9550	9550	0
218	20230802	155200	767477620	9550	9550	9550	9550	0
219	20230802	155100	767477620	9550	9550	9550	9550	0
220	20230802	155000	767477620	9550	9550	9550	9550	0
221	20230802	154900	767477620	9550	9550	9550	9550	0
222	20230802	154800	767477620	9550	9550	9550	9550	0
223	20230802	154700	767477620	9550	9550	9550	9550	0
224	20230802	154600	767477620	9550	9550	9550	9550	0
225	20230802	154500	767477620	9550	9550	9550	9550	0
226	20230802	154400	767477620	9550	9550	9550	9550	0
227	20230802	154300	767477620	9550	9550	9550	9550	0
228	20230802	154200	767477620	9550	9550	9550	9550	0
229	20230802	154100	767477620	9550	9550	9550	9550	0
230	20230802	154000	767477620	9550	9550	9550	9550	0
231	20230802	153900	767477620	9550	9550	9550	9550	0
232	20230802	153800	767477620	9550	9550	9550	9550	0
233	20230802	153700	767477620	9550	9550	9550	9550	0
234	20230802	153600	767477620	9550	9550	9550	9550	0
235	20230802	153500	767477620	9550	9550	9550	9550	0
236	20230802	153400	767477620	9550	9550	9550	9550	0
237	20230802	153300	767477620	9550	9550	9550	9550	0
238	20230802	153200	767477620	9550	9550	9550	9550	0
239	20230802	153100	767477620	9550	9550	9550	9550	0
240	20230802	153000	767477620	9550	9550	9550	9550	1381
241	20230802	152900	754289070	9570	9570	9570	9570	0
242	20230802	152800	754289070	9570	9570	9570	9570	0
243	20230802	152700	754289070	9570	9570	9570	9570	0
244	20230802	152600	754289070	9570	9570	9570	9570	0
245	20230802	152500	754289070	9570	9570	9570	9570	0
246	20230802	152400	754289070	9570	9570	9570	9570	0
247	20230802	152300	754289070	9570	9570	9570	9570	0
248	20230802	152200	754289070	9570	9570	9570	9570	0
249	20230802	152100	754289070	9570	9570	9570	9570	0
250	20230802	152000	754289070	9570	9570	9570	9570	0
251	20230802	151900	754289070	9570	9570	9570	9560	42
252	20230802	151800	753887420	9570	9570	9570	9570	5
253	20230802	151700	753839570	9570	9560	9570	9560	4
254	20230802	151600	753801320	9560	9560	9560	9560	1
255	20230802	151500	753791760	9500	9500	9510	9500	151
256	20230802	151400	752356940	9500	9550	9550	9500	889
257	20230802	151300	743883340	9570	9570	9570	9570	5
258	20230802	151200	743835490	9570	9570	9570	9570	0
259	20230802	151100	743835490	9570	9570	9570	9570	0
260	20230802	151000	743835490	9570	9540	9570	9540	1589
261	20230802	150900	728659610	9530	9540	9540	9530	848
262	20230802	150800	720578140	9540	9530	9540	9530	6
263	20230802	150700	720520930	9530	9530	9530	9530	83
264	20230802	150600	719729940	9540	9540	9540	9540	20
265	20230802	150500	719539140	9540	9540	9540	9540	1
266	20230802	150400	719529600	9540	9530	9540	9530	353
267	20230802	150300	716161990	9530	9530	9530	9530	1
268	20230802	150200	716152460	9530	9530	9530	9530	30
269	20230802	150100	715866560	9540	9540	9540	9540	0
270	20230802	150000	715866560	9540	9540	9540	9540	64
271	20230802	145900	715256000	9550	9550	9550	9550	0
272	20230802	145800	715256000	9550	9550	9550	9550	0
273	20230802	145700	715256000	9550	9550	9550	9550	0
274	20230802	145600	715256000	9550	9550	9550	9550	0
275	20230802	145500	715256000	9550	9550	9550	9550	11
276	20230802	145400	715150950	9550	9550	9550	9550	0
277	20230802	145300	715150950	9550	9550	9550	9550	0
278	20230802	145200	715150950	9550	9550	9550	9550	0
279	20230802	145100	715150950	9550	9550	9560	9550	528
280	20230802	145000	710104690	9550	9550	9550	9550	266
281	20230802	144900	707564390	9520	9520	9520	9520	0
282	20230802	144800	707564390	9520	9530	9530	9520	800
283	20230802	144700	699948360	9530	9530	9530	9530	0
284	20230802	144600	699948360	9530	9540	9540	9530	187
285	20230802	144500	698165840	9550	9540	9550	9540	30
286	20230802	144400	697879610	9540	9540	9540	9540	0
287	20230802	144300	697879610	9540	9540	9540	9540	100
288	20230802	144200	696925610	9550	9550	9550	9550	0
289	20230802	144100	696925610	9550	9550	9550	9550	0
290	20230802	144000	696925610	9550	9550	9550	9550	0
291	20230802	143900	696925610	9550	9550	9550	9550	58
292	20230802	143800	696371710	9550	9550	9550	9550	0
293	20230802	143700	696371710	9550	9550	9550	9550	53
294	20230802	143600	695865560	9550	9550	9550	9550	0
295	20230802	143500	695865560	9550	9550	9550	9550	30
296	20230802	143400	695579060	9560	9560	9560	9560	0
297	20230802	143300	695579060	9560	9560	9560	9560	0
298	20230802	143200	695579060	9560	9560	9560	9560	12
299	20230802	143100	695464340	9560	9560	9560	9560	0
300	20230802	143000	695464340	9560	9570	9570	9560	8
301	20230802	142900	695387830	9560	9560	9560	9560	10
302	20230802	142800	695292230	9570	9570	9570	9570	0
303	20230802	142700	695292230	9570	9570	9570	9570	0
304	20230802	142600	695292230	9570	9570	9570	9570	0
305	20230802	142500	695292230	9570	9570	9570	9570	98
306	20230802	142400	694354370	9570	9570	9570	9570	0
307	20230802	142300	694354370	9570	9570	9570	9570	20
308	20230802	142200	694162970	9570	9570	9570	9570	0
309	20230802	142100	694162970	9570	9570	9570	9570	300
310	20230802	142000	691291970	9570	9570	9570	9570	1
311	20230802	141900	691282400	9550	9560	9570	9550	20
312	20230802	141800	691091370	9550	9550	9550	9550	49
313	20230802	141700	690623420	9550	9550	9550	9550	31
314	20230802	141600	690327370	9520	9530	9530	9520	20
315	20230802	141500	690136890	9550	9550	9550	9550	1
316	20230802	141400	690127340	9530	9530	9530	9530	150
317	20230802	141300	688697840	9560	9560	9560	9560	0
318	20230802	141200	688697840	9560	9560	9560	9560	0
319	20230802	141100	688697840	9560	9560	9560	9560	0
320	20230802	141000	688697840	9560	9560	9560	9560	0
321	20230802	140900	688697840	9560	9560	9560	9560	10
322	20230802	140800	688602240	9540	9540	9540	9540	10
323	20230802	140700	688506840	9530	9550	9550	9530	406
324	20230802	140600	684635440	9550	9550	9550	9550	125
325	20230802	140500	683441690	9550	9550	9550	9550	123
326	20230802	140400	682267040	9550	9560	9560	9550	188
327	20230802	140300	680470640	9570	9570	9570	9570	1
328	20230802	140200	680461070	9570	9570	9570	9570	0
329	20230802	140100	680461070	9570	9560	9570	9560	47
330	20230802	140000	680011470	9490	9490	9490	9490	0
331	20230802	135900	680011470	9490	9530	9530	9490	736
332	20230802	135800	673008210	9520	9520	9520	9520	0
333	20230802	135700	673008210	9520	9520	9520	9520	0
334	20230802	135600	673008210	9520	9520	9520	9520	0
335	20230802	135500	673008210	9520	9520	9520	9520	120
336	20230802	135400	671865810	9520	9520	9520	9520	1039
337	20230802	135300	661974530	9520	9520	9520	9520	0
338	20230802	135200	661974530	9520	9520	9520	9520	0
339	20230802	135100	661974530	9520	9520	9520	9520	0
340	20230802	135000	661974530	9520	9520	9520	9520	0
341	20230802	134900	661974530	9520	9520	9520	9520	1000
342	20230802	134800	652454530	9520	9520	9520	9520	32
343	20230802	134700	652149890	9550	9550	9550	9550	0
344	20230802	134600	652149890	9550	9550	9550	9550	0
345	20230802	134500	652149890	9550	9560	9560	9550	4
346	20230802	134400	652111660	9520	9550	9550	9520	1272
347	20230802	134300	639990240	9550	9560	9560	9550	10
348	20230802	134200	639894670	9610	9610	9610	9610	0
349	20230802	134100	639894670	9610	9550	9610	9550	200
350	20230802	134000	637975970	9540	9530	9540	9530	70
351	20230802	133900	637308270	9530	9530	9530	9530	59
352	20230802	133800	636746000	9530	9530	9530	9530	184
353	20230802	133700	634992480	9530	9530	9530	9530	8
354	20230802	133600	634916240	9530	9530	9540	9530	217
355	20230802	133500	632846630	9540	9540	9540	9540	0
356	20230802	133400	632846630	9540	9540	9540	9540	0
357	20230802	133300	632846630	9540	9530	9540	9530	2
358	20230802	133200	632827560	9530	9530	9530	9530	99
359	20230802	133100	631884090	9520	9520	9520	9520	0
360	20230802	133000	631884090	9520	9520	9520	9520	0
361	20230802	132900	631884090	9520	9520	9520	9520	0
362	20230802	132800	631884090	9520	9520	9520	9520	0
363	20230802	132700	631884090	9520	9520	9520	9520	0
364	20230802	132600	631884090	9520	9540	9540	9520	306
365	20230802	132500	628967570	9540	9540	9540	9540	9
366	20230802	132400	628881710	9540	9550	9550	9540	143
367	20230802	132300	627516570	9550	9560	9560	9550	117
368	20230802	132200	626398130	9560	9560	9560	9560	95
369	20230802	132100	625489930	9560	9570	9570	9560	15
370	20230802	132000	625346390	9570	9570	9570	9570	43
371	20230802	131900	624934880	9580	9580	9580	9580	0
372	20230802	131800	624934880	9580	9580	9580	9580	0
373	20230802	131700	624934880	9580	9580	9580	9580	0
374	20230802	131600	624934880	9580	9580	9580	9580	0
375	20230802	131500	624934880	9580	9580	9580	9580	3
376	20230802	131400	624906140	9570	9570	9570	9570	100
377	20230802	131300	623949140	9570	9570	9570	9570	0
378	20230802	131200	623949140	9570	9570	9570	9570	0
379	20230802	131100	623949140	9570	9580	9580	9570	166
380	20230802	131000	622360410	9580	9590	9590	9580	175
381	20230802	130900	620683480	9590	9590	9590	9590	125
382	20230802	130800	619484730	9590	9590	9590	9590	0
383	20230802	130700	619484730	9590	9600	9610	9590	379
384	20230802	130600	615846380	9600	9600	9600	9600	0
385	20230802	130500	615846380	9600	9600	9600	9600	0
386	20230802	130400	615846380	9600	9590	9600	9590	111
387	20230802	130300	614780890	9600	9600	9600	9600	0
388	20230802	130200	614780890	9600	9600	9600	9600	20
389	20230802	130100	614588890	9600	9600	9600	9600	0
390	20230802	130000	614588890	9600	9600	9600	9590	147
391	20230802	125900	613178690	9600	9600	9600	9600	130
392	20230802	125800	611930690	9600	9600	9600	9600	0
393	20230802	125700	611930690	9600	9590	9600	9590	220
394	20230802	125600	609818860	9590	9590	9590	9590	4
395	20230802	125500	609780500	9590	9590	9590	9590	1
396	20230802	125400	609770910	9610	9610	9610	9610	0
397	20230802	125300	609770910	9610	9600	9610	9600	5122
398	20230802	125200	560596680	9610	9610	9610	9610	412
399	20230802	125100	556637360	9610	9620	9620	9610	84
400	20230802	125000	555829960	9620	9610	9620	9610	36
401	20230802	124900	555483840	9600	9600	9600	9600	6
402	20230802	124800	555426240	9650	9600	9650	9600	125
403	20230802	124700	554226130	9600	9590	9600	9570	69
404	20230802	124600	553564040	9590	9600	9600	9590	58
405	20230802	124500	553007760	9600	9670	9670	9600	54
406	20230802	124400	552488600	9630	9660	9660	9620	65
407	20230802	124300	551860840	9660	9630	9660	9610	69
408	20230802	124200	551196130	9660	9630	9660	9630	99
409	20230802	124100	550241260	9640	9640	9640	9630	858
410	20230802	124000	541970320	9640	9610	9670	9610	486
411	20230802	123900	537274180	9610	9630	9630	9610	260
412	20230802	123800	534774580	9630	9560	9630	9560	1863
413	20230802	123700	516908040	9550	9550	9550	9550	0
414	20230802	123600	516908040	9550	9550	9550	9550	4058
415	20230802	123500	478154140	9550	9550	9560	9550	41
416	20230802	123400	477762580	9550	9520	9560	9520	1492
417	20230802	123300	463514790	9470	9470	9470	9470	90
418	20230802	123200	462662490	9470	9470	9470	9470	0
419	20230802	123100	462662490	9470	9470	9470	9470	273
420	20230802	123000	460077180	9530	9530	9530	9530	0
421	20230802	122900	460077180	9530	9530	9530	9530	1
422	20230802	122800	460067650	9470	9490	9490	9470	50
423	20230802	122700	459593750	9530	9530	9530	9530	0
424	20230802	122600	459593750	9530	9530	9530	9530	1
425	20230802	122500	459584220	9540	9540	9540	9540	0
426	20230802	122400	459584220	9540	9460	9540	9460	441
427	20230802	122300	455398190	9460	9460	9460	9460	256
428	20230802	122200	452976430	9460	9460	9460	9460	0
429	20230802	122100	452976430	9460	9460	9460	9460	32
430	20230802	122000	452673710	9460	9460	9460	9460	1
431	20230802	121900	452664250	9460	9460	9460	9460	2
432	20230802	121800	452645330	9480	9480	9480	9480	0
433	20230802	121700	452645330	9480	9480	9480	9480	3
434	20230802	121600	452616890	9460	9460	9460	9460	18
435	20230802	121500	452446610	9480	9480	9480	9480	0
436	20230802	121400	452446610	9480	9480	9480	9480	0
437	20230802	121300	452446610	9480	9480	9480	9480	0
438	20230802	121200	452446610	9480	9480	9480	9480	0
439	20230802	121100	452446610	9480	9480	9480	9480	0
440	20230802	121000	452446610	9480	9480	9480	9480	108
441	20230802	120900	451422770	9490	9490	9490	9490	0
442	20230802	120800	451422770	9490	9490	9490	9490	0
443	20230802	120700	451422770	9490	9490	9490	9490	0
444	20230802	120600	451422770	9490	9490	9490	9490	0
445	20230802	120500	451422770	9490	9490	9490	9490	0
446	20230802	120400	451422770	9490	9490	9490	9490	0
447	20230802	120300	451422770	9490	9490	9490	9490	0
448	20230802	120200	451422770	9490	9490	9490	9490	0
449	20230802	120100	451422770	9490	9490	9490	9490	0
450	20230802	120000	451422770	9490	9490	9490	9490	1
451	20230802	115900	451413280	9450	9450	9450	9450	0
452	20230802	115800	451413280	9450	9450	9450	9450	64
453	20230802	115700	450808480	9450	9460	9460	9450	163
454	20230802	115600	449267110	9460	9460	9460	9460	20
455	20230802	115500	449077910	9460	9460	9460	9460	0
456	20230802	115400	449077910	9460	9460	9460	9460	0
457	20230802	115300	449077910	9460	9460	9460	9460	0
458	20230802	115200	449077910	9460	9460	9460	9460	0
459	20230802	115100	449077910	9460	9460	9460	9460	137
460	20230802	115000	447781890	9470	9470	9470	9470	18
461	20230802	114900	447611430	9480	9480	9480	9480	0
462	20230802	114800	447611430	9480	9480	9480	9480	19
463	20230802	114700	447431310	9510	9510	9510	9510	0
464	20230802	114600	447431310	9510	9510	9510	9510	4
465	20230802	114500	447393270	9510	9510	9510	9510	4
466	20230802	114400	447355230	9470	9470	9470	9470	1
467	20230802	114300	447345760	9500	9500	9500	9500	0
468	20230802	114200	447345760	9500	9500	9500	9500	1
469	20230802	114100	447336260	9440	9440	9440	9440	0
470	20230802	114000	447336260	9440	9440	9440	9440	0
471	20230802	113900	447336260	9440	9440	9440	9440	0
472	20230802	113800	447336260	9440	9440	9440	9440	0
473	20230802	113700	447336260	9440	9440	9440	9440	0
474	20230802	113600	447336260	9440	9500	9500	9440	51
475	20230802	113500	446851820	9530	9490	9530	9440	114
476	20230802	113400	445767700	9440	9450	9450	9440	141
477	20230802	113300	444436530	9440	9440	9440	9440	0
478	20230802	113200	444436530	9440	9440	9440	9440	0
479	20230802	113100	444436530	9440	9440	9440	9440	0
480	20230802	113000	444436530	9440	9440	9440	9440	75
481	20230802	112900	443728530	9430	9430	9430	9430	125
482	20230802	112800	442549780	9440	9430	9440	9430	77
483	20230802	112700	441823620	9450	9470	9470	9450	19
484	20230802	112600	441644050	9470	9480	9480	9470	391
485	20230802	112500	437940020	9490	9490	9490	9490	108
486	20230802	112400	436915100	9500	9500	9500	9500	0
487	20230802	112300	436915100	9500	9500	9500	9500	418
488	20230802	112200	432944100	9500	9500	9500	9500	0
489	20230802	112100	432944100	9500	9500	9500	9500	0
490	20230802	112000	432944100	9500	9500	9500	9500	12
491	20230802	111900	432830100	9500	9500	9500	9500	323
492	20230802	111800	429761600	9510	9510	9510	9510	0
493	20230802	111700	429761600	9510	9520	9520	9510	2998
494	20230802	111600	401240470	9530	9530	9530	9530	60
495	20230802	111500	400668670	9530	9530	9530	9530	0
496	20230802	111400	400668670	9530	9530	9530	9530	50
497	20230802	111300	400192170	9540	9540	9540	9540	0
498	20230802	111200	400192170	9540	9540	9540	9540	7
499	20230802	111100	400125390	9520	9520	9520	9520	0
500	20230802	111000	400125390	9520	9520	9520	9520	18
501	20230802	110900	399954030	9520	9520	9520	9520	0
502	20230802	110800	399954030	9520	9520	9520	9520	3
503	20230802	110700	399925470	9510	9510	9510	9510	0
504	20230802	110600	399925470	9510	9510	9510	9510	0
505	20230802	110500	399925470	9510	9510	9510	9510	0
506	20230802	110400	399925470	9510	9510	9510	9510	4
507	20230802	110300	399887430	9510	9510	9510	9510	0
508	20230802	110200	399887430	9510	9510	9510	9510	0
509	20230802	110100	399887430	9510	9520	9520	9510	19
510	20230802	110000	399706560	9540	9510	9550	9510	104
511	20230802	105900	398715370	9510	9510	9510	9510	0
512	20230802	105800	398715370	9510	9510	9510	9510	228
513	20230802	105700	396547090	9520	9520	9520	9520	0
514	20230802	105600	396547090	9520	9520	9520	9520	0
515	20230802	105500	396547090	9520	9530	9530	9520	128
516	20230802	105400	395328320	9520	9520	9520	9520	0
517	20230802	105300	395328320	9520	9520	9520	9520	0
518	20230802	105200	395328320	9520	9520	9520	9520	0
519	20230802	105100	395328320	9520	9520	9520	9520	1
520	20230802	105000	395318800	9560	9560	9560	9560	0
521	20230802	104900	395318800	9560	9560	9560	9560	0
522	20230802	104800	395318800	9560	9560	9560	9560	0
523	20230802	104700	395318800	9560	9560	9560	9560	0
524	20230802	104600	395318800	9560	9560	9560	9560	0
525	20230802	104500	395318800	9560	9560	9560	9560	3
526	20230802	104400	395290120	9500	9500	9500	9500	0
527	20230802	104300	395290120	9500	9550	9550	9500	1406
528	20230802	104200	381916370	9560	9560	9560	9560	637
529	20230802	104100	375826650	9570	9570	9570	9570	7
530	20230802	104000	375759660	9560	9560	9560	9560	66
531	20230802	103900	375128700	9560	9560	9560	9560	12
532	20230802	103800	375013980	9550	9550	9550	9550	0
533	20230802	103700	375013980	9550	9550	9550	9550	8
534	20230802	103600	374937580	9560	9560	9560	9560	0
535	20230802	103500	374937580	9560	9560	9560	9560	0
536	20230802	103400	374937580	9560	9560	9560	9560	0
537	20230802	103300	374937580	9560	9550	9560	9550	168
538	20230802	103200	373332180	9510	9510	9510	9510	65
539	20230802	103100	372714030	9510	9560	9560	9510	1760
540	20230802	103000	355956560	9570	9570	9570	9570	50
541	20230802	102900	355478060	9540	9540	9540	9540	0
542	20230802	102800	355478060	9540	9540	9540	9540	5
543	20230802	102700	355430360	9540	9570	9570	9540	6
544	20230802	102600	355373090	9530	9530	9530	9530	0
545	20230802	102500	355373090	9530	9530	9530	9530	0
546	20230802	102400	355373090	9530	9530	9530	9530	0
547	20230802	102300	355373090	9530	9530	9530	9530	0
548	20230802	102200	355373090	9530	9530	9530	9530	15
549	20230802	102100	355230140	9570	9560	9570	9560	130
550	20230802	102000	353986590	9520	9520	9520	9520	0
551	20230802	101900	353986590	9520	9520	9520	9520	7
552	20230802	101800	353919950	9510	9520	9520	9510	91
553	20230802	101700	353054110	9550	9550	9550	9550	0
554	20230802	101600	353054110	9550	9550	9550	9550	0
555	20230802	101500	353054110	9550	9550	9550	9550	8
556	20230802	101400	352977710	9540	9540	9540	9540	0
557	20230802	101300	352977710	9540	9510	9540	9510	117
558	20230802	101200	351862040	9510	9510	9510	9510	0
559	20230802	101100	351862040	9510	9550	9550	9510	3012
560	20230802	101000	323209550	9530	9530	9530	9530	0
561	20230802	100900	323209550	9530	9530	9530	9530	0
562	20230802	100800	323209550	9530	9530	9530	9530	8
563	20230802	100700	323133310	9530	9530	9530	9530	0
564	20230802	100600	323133310	9530	9530	9530	9530	0
565	20230802	100500	323133310	9530	9520	9530	9520	110
566	20230802	100400	322086010	9540	9540	9540	9540	14
567	20230802	100300	321952450	9550	9550	9550	9550	7
568	20230802	100200	321885600	9550	9550	9550	9550	0
569	20230802	100100	321885600	9550	9550	9550	9550	0
570	20230802	100000	321885600	9550	9550	9550	9550	1
571	20230802	095900	321876050	9520	9520	9520	9520	0
572	20230802	095800	321876050	9520	9520	9520	9520	151
573	20230802	095700	320438530	9550	9550	9550	9550	9
574	20230802	095600	320352580	9530	9550	9550	9530	1528
575	20230802	095500	305780060	9570	9570	9570	9570	7
576	20230802	095400	305713070	9570	9570	9570	9570	0
577	20230802	095300	305713070	9570	9570	9570	9570	7
578	20230802	095200	305646080	9570	9570	9570	9570	0
579	20230802	095100	305646080	9570	9570	9570	9570	64
580	20230802	095000	305033600	9540	9560	9560	9540	257
581	20230802	094900	302580180	9560	9540	9560	9540	434
582	20230802	094800	298439320	9560	9560	9560	9560	0
583	20230802	094700	298439320	9560	9560	9560	9560	300
584	20230802	094600	295571320	9540	9560	9560	9540	222
585	20230802	094500	293453300	9560	9560	9560	9560	0
586	20230802	094400	293453300	9560	9560	9560	9560	25
587	20230802	094300	293214300	9560	9560	9560	9560	7
588	20230802	094200	293147380	9550	9550	9550	9550	262
589	20230802	094100	290645280	9550	9550	9550	9550	5
590	20230802	094000	290597530	9550	9550	9550	9550	10
591	20230802	093900	290502030	9550	9550	9550	9550	100
592	20230802	093800	289547030	9540	9560	9560	9540	294
593	20230802	093700	286741850	9560	9560	9560	9560	0
594	20230802	093600	286741850	9560	9560	9560	9560	9
595	20230802	093500	286655810	9550	9550	9550	9550	198
596	20230802	093400	284764910	9550	9550	9550	9550	201
597	20230802	093300	282845360	9550	9560	9560	9540	956
598	20230802	093200	273719890	9560	9560	9560	9560	317
599	20230802	093100	270689370	9580	9600	9600	9580	230
600	20230802	093000	268484570	9600	9600	9630	9600	113
601	20230802	092900	267399740	9600	9600	9600	9590	337
602	20230802	092800	264164740	9600	9600	9600	9600	13
603	20230802	092700	264039940	9630	9630	9630	9630	140
604	20230802	092600	262691740	9630	9630	9630	9630	151
605	20230802	092500	261237610	9650	9660	9660	9640	637
606	20230802	092400	255095130	9680	9680	9680	9600	1301
607	20230802	092300	242578940	9680	9690	9690	9660	693
608	20230802	092200	235873060	9690	9680	9690	9670	244
609	20230802	092100	233510340	9700	9710	9710	9700	175
610	20230802	092000	231811950	9710	9710	9710	9710	208
611	20230802	091900	229792270	9710	9710	9710	9710	902
612	20230802	091800	221033850	9700	9700	9710	9680	1480
613	20230802	091700	206690010	9710	9700	9710	9700	390
614	20230802	091600	202904610	9700	9700	9700	9700	387
615	20230802	091500	199150710	9700	9700	9700	9700	483
616	20230802	091400	194465610	9700	9710	9710	9700	1303
617	20230802	091300	181814980	9710	9700	9720	9690	2658
618	20230802	091200	155989600	9720	9590	9720	9590	8826
619	20230802	091100	70710120	9560	9560	9580	9550	353
620	20230802	091000	67331530	9550	9550	9550	9550	200
621	20230802	090900	65421530	9550	9530	9550	9530	1259
622	20230802	090800	53408870	9520	9530	9530	9520	666
623	20230802	090700	47061910	9530	9530	9540	9530	1039
624	20230802	090600	37156240	9500	9470	9500	9470	1792
625	20230802	090500	20166590	9470	9430	9470	9430	1373
626	20230802	090400	7204760	9430	9430	9430	9430	65
627	20230802	090300	6591810	9430	9430	9430	9430	0
628	20230802	090200	6591810	9430	9460	9460	9430	199
629	20230802	090100	4715030	9460	9430	9460	9430	93
630	20230802	090000	3838010	9430	9430	9430	9430	407