KissMeData/078160/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	193700	939418810	9150	9150	9150	9150	752
3	20230802	193600	939418810	9150	9150	9150	9150	0
4	20230802	193500	939418810	9150	9150	9150	9150	0
5	20230802	193400	939418810	9150	9150	9150	9150	0
6	20230802	193300	939418810	9150	9150	9150	9150	0
7	20230802	193200	939418810	9150	9150	9150	9150	0
8	20230802	193100	939418810	9150	9150	9150	9150	0
9	20230802	193000	939418810	9150	9150	9150	9150	0
10	20230802	192900	939418810	9150	9150	9150	9150	0
11	20230802	192800	939418810	9150	9150	9150	9150	0
12	20230802	192700	939418810	9150	9150	9150	9150	0
13	20230802	192600	939418810	9150	9150	9150	9150	0
14	20230802	192500	939418810	9150	9150	9150	9150	0
15	20230802	192400	939418810	9150	9150	9150	9150	0
16	20230802	192300	939418810	9150	9150	9150	9150	0
17	20230802	192200	939418810	9150	9150	9150	9150	0
18	20230802	192100	939418810	9150	9150	9150	9150	0
19	20230802	192000	939418810	9150	9150	9150	9150	0
20	20230802	191900	939418810	9150	9150	9150	9150	0
21	20230802	191800	939418810	9150	9150	9150	9150	0
22	20230802	191700	939418810	9150	9150	9150	9150	0
23	20230802	191600	939418810	9150	9150	9150	9150	0
24	20230802	191500	939418810	9150	9150	9150	9150	0
25	20230802	191400	939418810	9150	9150	9150	9150	0
26	20230802	191300	939418810	9150	9150	9150	9150	0
27	20230802	191200	939418810	9150	9150	9150	9150	0
28	20230802	191100	939418810	9150	9150	9150	9150	0
29	20230802	191000	939418810	9150	9150	9150	9150	0
30	20230802	190900	939418810	9150	9150	9150	9150	0
31	20230802	190800	939418810	9150	9150	9150	9150	0
32	20230802	190700	939418810	9150	9150	9150	9150	752
33	20230802	190600	939418810	9150	9150	9150	9150	0
34	20230802	190500	939418810	9150	9150	9150	9150	0
35	20230802	190400	939418810	9150	9150	9150	9150	0
36	20230802	190300	939418810	9150	9150	9150	9150	0
37	20230802	190200	939418810	9150	9150	9150	9150	0
38	20230802	190100	939418810	9150	9150	9150	9150	0
39	20230802	190000	939418810	9150	9150	9150	9150	0
40	20230802	185900	939418810	9150	9150	9150	9150	0
41	20230802	185800	939418810	9150	9150	9150	9150	0
42	20230802	185700	939418810	9150	9150	9150	9150	0
43	20230802	185600	939418810	9150	9150	9150	9150	0
44	20230802	185500	939418810	9150	9150	9150	9150	0
45	20230802	185400	939418810	9150	9150	9150	9150	0
46	20230802	185300	939418810	9150	9150	9150	9150	0
47	20230802	185200	939418810	9150	9150	9150	9150	0
48	20230802	185100	939418810	9150	9150	9150	9150	0
49	20230802	185000	939418810	9150	9150	9150	9150	0
50	20230802	184900	939418810	9150	9150	9150	9150	0
51	20230802	184800	939418810	9150	9150	9150	9150	0
52	20230802	184700	939418810	9150	9150	9150	9150	0
53	20230802	184600	939418810	9150	9150	9150	9150	0
54	20230802	184500	939418810	9150	9150	9150	9150	0
55	20230802	184400	939418810	9150	9150	9150	9150	0
56	20230802	184300	939418810	9150	9150	9150	9150	0
57	20230802	184200	939418810	9150	9150	9150	9150	0
58	20230802	184100	939418810	9150	9150	9150	9150	0
59	20230802	184000	939418810	9150	9150	9150	9150	0
60	20230802	183900	939418810	9150	9150	9150	9150	0
61	20230802	183800	939418810	9150	9150	9150	9150	0
62	20230802	183700	939418810	9150	9150	9150	9150	752
63	20230802	183600	939418810	9150	9150	9150	9150	0
64	20230802	183500	939418810	9150	9150	9150	9150	0
65	20230802	183400	939418810	9150	9150	9150	9150	0
66	20230802	183300	939418810	9150	9150	9150	9150	0
67	20230802	183200	939418810	9150	9150	9150	9150	0
68	20230802	183100	939418810	9150	9150	9150	9150	0
69	20230802	183000	939418810	9150	9150	9150	9150	0
70	20230802	182900	939418810	9150	9150	9150	9150	0
71	20230802	182800	939418810	9150	9150	9150	9150	0
72	20230802	182700	939418810	9150	9150	9150	9150	0
73	20230802	182600	939418810	9150	9150	9150	9150	0
74	20230802	182500	939418810	9150	9150	9150	9150	0
75	20230802	182400	939418810	9150	9150	9150	9150	0
76	20230802	182300	939418810	9150	9150	9150	9150	0
77	20230802	182200	939418810	9150	9150	9150	9150	0
78	20230802	182100	939418810	9150	9150	9150	9150	0
79	20230802	182000	939418810	9150	9150	9150	9150	0
80	20230802	181900	939418810	9150	9150	9150	9150	0
81	20230802	181800	939418810	9150	9150	9150	9150	0
82	20230802	181700	939418810	9150	9150	9150	9150	0
83	20230802	181600	939418810	9150	9150	9150	9150	0
84	20230802	181500	939418810	9150	9150	9150	9150	0
85	20230802	181400	939418810	9150	9150	9150	9150	0
86	20230802	181300	939418810	9150	9150	9150	9150	0
87	20230802	181200	939418810	9150	9150	9150	9150	0
88	20230802	181100	939418810	9150	9150	9150	9150	0
89	20230802	181000	939418810	9150	9150	9150	9150	0
90	20230802	180900	939418810	9150	9150	9150	9150	0
91	20230802	180800	939418810	9150	9150	9150	9150	0
92	20230802	180700	939418810	9150	9150	9150	9150	752
93	20230802	180600	939418810	9150	9150	9150	9150	0
94	20230802	180500	939418810	9150	9150	9150	9150	0
95	20230802	180400	939418810	9150	9150	9150	9150	0
96	20230802	180300	939418810	9150	9150	9150	9150	0
97	20230802	180200	939418810	9150	9150	9150	9150	0
98	20230802	180100	939418810	9150	9150	9150	9150	0
99	20230802	180000	939418810	9150	9150	9150	9150	0
100	20230802	175900	939418810	9150	9150	9150	9150	0
101	20230802	175800	939418810	9150	9150	9150	9150	0
102	20230802	175700	939418810	9150	9150	9150	9150	0
103	20230802	175600	939418810	9150	9150	9150	9150	0
104	20230802	175500	939418810	9150	9150	9150	9150	0
105	20230802	175400	939418810	9150	9150	9150	9150	0
106	20230802	175300	939418810	9150	9150	9150	9150	0
107	20230802	175200	939418810	9150	9150	9150	9150	0
108	20230802	175100	939418810	9150	9150	9150	9150	0
109	20230802	175000	939418810	9150	9150	9150	9150	0
110	20230802	174900	939418810	9150	9150	9150	9150	0
111	20230802	174800	939418810	9150	9150	9150	9150	0
112	20230802	174700	939418810	9150	9150	9150	9150	0
113	20230802	174600	939418810	9150	9150	9150	9150	0
114	20230802	174500	939418810	9150	9150	9150	9150	0
115	20230802	174400	939418810	9150	9150	9150	9150	0
116	20230802	174300	939418810	9150	9150	9150	9150	0
117	20230802	174200	939418810	9150	9150	9150	9150	0
118	20230802	174100	939418810	9150	9150	9150	9150	0
119	20230802	174000	939418810	9150	9150	9150	9150	0
120	20230802	173900	939418810	9150	9150	9150	9150	0
121	20230802	173800	939418810	9150	9150	9150	9150	0
122	20230802	173700	939418810	9150	9150	9150	9150	752
123	20230802	173600	939418810	9150	9150	9150	9150	0
124	20230802	173500	939418810	9150	9150	9150	9150	0
125	20230802	173400	939418810	9150	9150	9150	9150	0
126	20230802	173300	939418810	9150	9150	9150	9150	0
127	20230802	173200	939418810	9150	9150	9150	9150	0
128	20230802	173100	939418810	9150	9150	9150	9150	0
129	20230802	173000	939418810	9150	9150	9150	9150	0
130	20230802	172900	939418810	9150	9150	9150	9150	0
131	20230802	172800	939418810	9150	9150	9150	9150	0
132	20230802	172700	939418810	9150	9150	9150	9150	0
133	20230802	172600	939418810	9150	9150	9150	9150	0
134	20230802	172500	939418810	9150	9150	9150	9150	0
135	20230802	172400	939418810	9150	9150	9150	9150	0
136	20230802	172300	939418810	9150	9150	9150	9150	0
137	20230802	172200	939418810	9150	9150	9150	9150	0
138	20230802	172100	939418810	9150	9150	9150	9150	0
139	20230802	172000	939418810	9150	9150	9150	9150	0
140	20230802	171900	939418810	9150	9150	9150	9150	0
141	20230802	171800	939418810	9150	9150	9150	9150	0
142	20230802	171700	939418810	9150	9150	9150	9150	0
143	20230802	171600	939418810	9150	9150	9150	9150	0
144	20230802	171500	939418810	9150	9150	9150	9150	0
145	20230802	171400	939418810	9150	9150	9150	9150	0
146	20230802	171300	939418810	9150	9150	9150	9150	0
147	20230802	171200	939418810	9150	9150	9150	9150	0
148	20230802	171100	939418810	9150	9150	9150	9150	0
149	20230802	171000	939418810	9150	9150	9150	9150	0
150	20230802	170900	939418810	9150	9150	9150	9150	0
151	20230802	170800	939418810	9150	9150	9150	9150	0
152	20230802	170700	939418810	9150	9150	9150	9150	752
153	20230802	170600	939418810	9150	9150	9150	9150	0
154	20230802	170500	939418810	9150	9150	9150	9150	0
155	20230802	170400	939418810	9150	9150	9150	9150	0
156	20230802	170300	939418810	9150	9150	9150	9150	0
157	20230802	170200	939418810	9150	9150	9150	9150	0
158	20230802	170100	939418810	9150	9150	9150	9150	0
159	20230802	170000	939418810	9150	9150	9150	9150	0
160	20230802	165900	939418810	9150	9150	9150	9150	0
161	20230802	165800	939418810	9150	9150	9150	9150	0
162	20230802	165700	939418810	9150	9150	9150	9150	0
163	20230802	165600	939418810	9150	9150	9150	9150	0
164	20230802	165500	939418810	9150	9150	9150	9150	0
165	20230802	165400	939418810	9150	9150	9150	9150	0
166	20230802	165300	939418810	9150	9150	9150	9150	0
167	20230802	165200	939418810	9150	9150	9150	9150	0
168	20230802	165100	939418810	9150	9150	9150	9150	0
169	20230802	165000	939418810	9150	9150	9150	9150	0
170	20230802	164900	939418810	9150	9150	9150	9150	0
171	20230802	164800	939418810	9150	9150	9150	9150	0
172	20230802	164700	939418810	9150	9150	9150	9150	0
173	20230802	164600	939418810	9150	9150	9150	9150	0
174	20230802	164500	939418810	9150	9150	9150	9150	0
175	20230802	164400	939418810	9150	9150	9150	9150	0
176	20230802	164300	939418810	9150	9150	9150	9150	0
177	20230802	164200	939418810	9150	9150	9150	9150	0
178	20230802	164100	939418810	9150	9150	9150	9150	0
179	20230802	164000	939418810	9150	9150	9150	9150	0
180	20230802	163900	939418810	9150	9150	9150	9150	0
181	20230802	163800	939418810	9150	9150	9150	9150	0
182	20230802	163700	939418810	9150	9150	9150	9150	752
183	20230802	163600	939418810	9150	9150	9150	9150	0
184	20230802	163500	939418810	9150	9150	9150	9150	0
185	20230802	163400	939418810	9150	9150	9150	9150	0
186	20230802	163300	939418810	9150	9150	9150	9150	0
187	20230802	163200	939418810	9150	9150	9150	9150	0
188	20230802	163100	939418810	9150	9150	9150	9150	0
189	20230802	163000	939418810	9150	9150	9150	9150	0
190	20230802	162900	939418810	9150	9150	9150	9150	0
191	20230802	162800	939418810	9150	9150	9150	9150	0
192	20230802	162700	939418810	9150	9150	9150	9150	0
193	20230802	162600	939418810	9150	9150	9150	9150	0
194	20230802	162500	939418810	9150	9150	9150	9150	0
195	20230802	162400	939418810	9150	9150	9150	9150	0
196	20230802	162300	939418810	9150	9150	9150	9150	0
197	20230802	162200	939418810	9150	9150	9150	9150	0
198	20230802	162100	939418810	9150	9150	9150	9150	0
199	20230802	162000	939418810	9150	9150	9150	9150	0
200	20230802	161900	939418810	9150	9150	9150	9150	0
201	20230802	161800	939418810	9150	9150	9150	9150	0
202	20230802	161700	939418810	9150	9150	9150	9150	0
203	20230802	161600	939418810	9150	9150	9150	9150	0
204	20230802	161500	939418810	9150	9150	9150	9150	0
205	20230802	161400	939418810	9150	9150	9150	9150	0
206	20230802	161300	939418810	9150	9150	9150	9150	0
207	20230802	161200	939418810	9150	9150	9150	9150	0
208	20230802	161100	939418810	9150	9150	9150	9150	0
209	20230802	161000	939418810	9150	9150	9150	9150	0
210	20230802	160900	939418810	9150	9150	9150	9150	0
211	20230802	160800	939418810	9150	9150	9150	9150	0
212	20230802	160700	939418810	9150	9150	9150	9150	752
213	20230802	160600	939418810	9150	9150	9150	9150	0
214	20230802	160500	939418810	9150	9150	9150	9150	0
215	20230802	160400	939418810	9150	9150	9150	9150	0
216	20230802	160300	939418810	9150	9150	9150	9150	0
217	20230802	160200	939418810	9150	9150	9150	9150	0
218	20230802	160100	939418810	9150	9150	9150	9150	0
219	20230802	160000	939418810	9150	9150	9150	9150	0
220	20230802	155900	939418810	9150	9150	9150	9150	0
221	20230802	155800	939418810	9150	9150	9150	9150	0
222	20230802	155700	939418810	9150	9150	9150	9150	0
223	20230802	155600	939418810	9150	9150	9150	9150	0
224	20230802	155500	939418810	9150	9150	9150	9150	0
225	20230802	155400	939418810	9150	9150	9150	9150	0
226	20230802	155300	939418810	9150	9150	9150	9150	0
227	20230802	155200	939418810	9150	9150	9150	9150	0
228	20230802	155100	939418810	9150	9150	9150	9150	0
229	20230802	155000	939418810	9150	9150	9150	9150	0
230	20230802	154900	939418810	9150	9150	9150	9150	0
231	20230802	154800	939418810	9150	9150	9150	9150	0
232	20230802	154700	939418810	9150	9150	9150	9150	0
233	20230802	154600	939418810	9150	9150	9150	9150	0
234	20230802	154500	939418810	9150	9150	9150	9150	0
235	20230802	154400	939418810	9150	9150	9150	9150	0
236	20230802	154300	939418810	9150	9150	9150	9150	0
237	20230802	154200	939418810	9150	9150	9150	9150	0
238	20230802	154100	939418810	9150	9150	9150	9150	0
239	20230802	154000	939418810	9150	9150	9150	9150	0
240	20230802	153900	939418810	9150	9150	9150	9150	0
241	20230802	153800	939418810	9150	9150	9150	9150	0
242	20230802	153700	939418810	9150	9150	9150	9150	752
243	20230802	153600	939418810	9150	9150	9150	9150	0
244	20230802	153500	939418810	9150	9150	9150	9150	0
245	20230802	153400	939418810	9150	9150	9150	9150	0
246	20230802	153300	939418810	9150	9150	9150	9150	0
247	20230802	153200	939418810	9150	9150	9150	9150	0
248	20230802	153100	939418810	9150	9150	9150	9150	0
249	20230802	153000	939418810	9150	9150	9150	9150	752
250	20230802	152900	932538010	9150	9150	9150	9150	0
251	20230802	152800	932538010	9150	9150	9150	9150	0
252	20230802	152700	932538010	9150	9150	9150	9150	0
253	20230802	152600	932538010	9150	9150	9150	9150	0
254	20230802	152500	932538010	9150	9150	9150	9150	0
255	20230802	152400	932538010	9150	9150	9150	9150	0
256	20230802	152300	932538010	9150	9150	9150	9150	0
257	20230802	152200	932538010	9150	9150	9150	9150	0
258	20230802	152100	932538010	9150	9150	9150	9150	0
259	20230802	152000	932538010	9150	9150	9150	9150	0
260	20230802	151900	932538010	9150	9150	9150	9130	69
261	20230802	151800	931907900	9150	9140	9150	9120	180
262	20230802	151700	930265040	9150	9150	9150	9140	187
263	20230802	151600	928555810	9140	9150	9150	9140	227
264	20230802	151500	926481010	9140	9150	9160	9140	20
265	20230802	151400	926298110	9150	9140	9150	9140	372
266	20230802	151300	922897990	9140	9160	9160	9140	216
267	20230802	151200	920923680	9170	9160	9170	9150	303
268	20230802	151100	918149670	9170	9170	9170	9170	26
269	20230802	151000	917911250	9180	9160	9180	9160	179
270	20230802	150900	916270160	9160	9140	9160	9140	2138
271	20230802	150800	896708710	9140	9130	9140	9130	271
272	20230802	150700	894232210	9140	9120	9140	9120	333
273	20230802	150600	891191990	9130	9130	9130	9130	157
274	20230802	150500	889758580	9130	9140	9140	9130	461
275	20230802	150400	885548210	9140	9140	9140	9140	12
276	20230802	150300	885438530	9140	9140	9140	9140	10
277	20230802	150200	885347130	9140	9130	9140	9130	42
278	20230802	150100	884963350	9140	9130	9140	9130	188
279	20230802	150000	883246550	9140	9140	9140	9140	25
280	20230802	145900	883018050	9140	9140	9140	9140	36
281	20230802	145800	882689010	9140	9130	9140	9130	104
282	20230802	145700	881738940	9130	9120	9130	9120	35
283	20230802	145600	881419400	9130	9120	9130	9120	271
284	20230802	145500	878947720	9140	9140	9140	9140	0
285	20230802	145400	878947720	9140	9140	9140	9140	0
286	20230802	145300	878947720	9140	9140	9140	9140	0
287	20230802	145200	878947720	9140	9130	9140	9130	276
288	20230802	145100	876427600	9150	9150	9150	9150	47
289	20230802	145000	875997550	9150	9150	9150	9150	442
290	20230802	144900	871953250	9150	9150	9150	9130	177
291	20230802	144800	870336720	9150	9140	9150	9140	31
292	20230802	144700	870053370	9130	9150	9150	9130	378
293	20230802	144600	866602170	9140	9150	9150	9140	146
294	20230802	144500	865267130	9150	9140	9150	9140	7
295	20230802	144400	865203130	9150	9130	9150	9130	1557
296	20230802	144300	850985450	9130	9120	9130	9120	187
297	20230802	144200	849280000	9120	9120	9120	9120	18
298	20230802	144100	849115840	9120	9120	9120	9120	0
299	20230802	144000	849115840	9120	9120	9120	9120	113
300	20230802	143900	848085280	9120	9100	9120	9100	7
301	20230802	143800	848021540	9120	9110	9120	9100	19
302	20230802	143700	847848590	9130	9110	9130	9110	240
303	20230802	143600	845661390	9110	9120	9130	9110	69
304	20230802	143500	845031910	9130	9130	9130	9130	41
305	20230802	143400	844657580	9130	9120	9130	9120	225
306	20230802	143300	842605570	9120	9120	9120	9120	40
307	20230802	143200	842240770	9120	9120	9120	9120	41
308	20230802	143100	841866850	9120	9120	9120	9120	42
309	20230802	143000	841483810	9120	9120	9120	9120	51
310	20230802	142900	841018690	9120	9120	9120	9120	0
311	20230802	142800	841018690	9120	9120	9120	9120	42
312	20230802	142700	840635650	9120	9120	9120	9120	100
313	20230802	142600	839723650	9120	9100	9120	9100	811
314	20230802	142500	832343530	9120	9120	9120	9120	1
315	20230802	142400	832334410	9110	9110	9110	9110	0
316	20230802	142300	832334410	9110	9110	9110	9110	10
317	20230802	142200	832243310	9110	9110	9110	9110	0
318	20230802	142100	832243310	9110	9110	9110	9110	0
319	20230802	142000	832243310	9110	9110	9110	9110	0
320	20230802	141900	832243310	9110	9110	9110	9110	0
321	20230802	141800	832243310	9110	9110	9110	9110	0
322	20230802	141700	832243310	9110	9110	9110	9110	27
323	20230802	141600	831997340	9120	9120	9120	9120	0
324	20230802	141500	831997340	9120	9120	9120	9120	0
325	20230802	141400	831997340	9120	9120	9120	9120	100
326	20230802	141300	831085340	9120	9120	9120	9120	0
327	20230802	141200	831085340	9120	9090	9120	9090	2
328	20230802	141100	831067130	9090	9090	9090	9090	0
329	20230802	141000	831067130	9090	9090	9090	9090	538
330	20230802	140900	826176710	9120	9100	9120	9090	901
331	20230802	140800	817982410	9110	9110	9110	9110	43
332	20230802	140700	817590680	9120	9110	9120	9110	2
333	20230802	140600	817572450	9110	9110	9110	9110	0
334	20230802	140500	817572450	9110	9110	9110	9110	10
335	20230802	140400	817481350	9120	9120	9120	9120	0
336	20230802	140300	817481350	9120	9120	9120	9120	100
337	20230802	140200	816569350	9120	9110	9120	9110	89
338	20230802	140100	815758550	9100	9100	9100	9100	799
339	20230802	140000	808487650	9100	9100	9100	9100	10
340	20230802	135900	808396650	9100	9100	9100	9100	0
341	20230802	135800	808396650	9100	9100	9100	9100	0
342	20230802	135700	808396650	9100	9100	9100	9100	1
343	20230802	135600	808387550	9090	9090	9090	9090	3
344	20230802	135500	808360280	9090	9090	9090	9090	1
345	20230802	135400	808351190	9080	9060	9080	9060	855
346	20230802	135300	800591030	9030	9030	9030	9030	0
347	20230802	135200	800591030	9030	9040	9040	9030	18
348	20230802	135100	800428390	9030	9030	9030	9030	0
349	20230802	135000	800428390	9030	9040	9050	9030	3417
350	20230802	134900	769555790	9030	9080	9080	9030	7623
351	20230802	134800	700544060	9080	9080	9080	9080	0
352	20230802	134700	700544060	9080	9130	9130	9080	503
353	20230802	134600	695975660	9100	9100	9100	9100	302
354	20230802	134500	693227460	9110	9100	9130	9100	63
355	20230802	134400	692654120	9100	9100	9100	9100	143
356	20230802	134300	691352820	9130	9130	9130	9130	0
357	20230802	134200	691352820	9130	9110	9130	9100	502
358	20230802	134100	686784480	9130	9110	9130	9100	29
359	20230802	134000	686520380	9110	9110	9110	9110	8
360	20230802	133900	686447500	9090	9110	9110	9090	415
361	20230802	133800	682671890	9130	9130	9130	9130	1
362	20230802	133700	682662760	9100	9100	9100	9100	15
363	20230802	133600	682526260	9110	9110	9110	9110	3
364	20230802	133500	682498930	9130	9130	9130	9130	1
365	20230802	133400	682489800	9110	9110	9110	9110	9
366	20230802	133300	682407810	9130	9130	9130	9130	0
367	20230802	133200	682407810	9130	9130	9130	9130	0
368	20230802	133100	682407810	9130	9130	9130	9130	0
369	20230802	133000	682407810	9130	9100	9130	9090	11
370	20230802	132900	682307740	9110	9130	9130	9110	12
371	20230802	132800	682198220	9150	9150	9150	9150	1
372	20230802	132700	682189070	9080	9080	9080	9080	0
373	20230802	132600	682189070	9080	9150	9150	9080	5005
374	20230802	132500	636706350	9150	9150	9150	9150	0
375	20230802	132400	636706350	9150	9150	9150	9150	1
376	20230802	132300	636697200	9170	9170	9170	9150	11
377	20230802	132200	636596510	9150	9150	9170	9150	4
378	20230802	132100	636559890	9170	9170	9170	9170	14
379	20230802	132000	636431510	9170	9170	9170	9170	1
380	20230802	131900	636422340	9170	9170	9170	9170	1
381	20230802	131800	636413170	9150	9150	9150	9150	101
382	20230802	131700	635489020	9170	9170	9170	9170	0
383	20230802	131600	635489020	9170	9170	9170	9170	1
384	20230802	131500	635479850	9160	9160	9160	9160	900
385	20230802	131400	627235850	9160	9150	9160	9150	11
386	20230802	131300	627135190	9160	9160	9160	9160	0
387	20230802	131200	627135190	9160	9150	9160	9150	1101
388	20230802	131100	617061030	9150	9150	9150	9150	0
389	20230802	131000	617061030	9150	9120	9150	9120	3
390	20230802	130900	617033640	9150	9150	9150	9150	3
391	20230802	130800	617006190	9110	9130	9130	9110	269
392	20230802	130700	614554390	9130	9130	9130	9130	142
393	20230802	130600	613257930	9130	9130	9130	9130	2548
394	20230802	130500	589994690	9150	9110	9150	9110	2
395	20230802	130400	589976430	9100	9130	9130	9100	800
396	20230802	130300	582691920	9120	9120	9120	9120	16
397	20230802	130200	582546000	9150	9160	9160	9130	4
398	20230802	130100	582509400	9140	9140	9140	9140	71
399	20230802	130000	581860460	9140	9130	9140	9120	31
400	20230802	125900	581577340	9110	9120	9120	9110	171
401	20230802	125800	580018630	9120	9120	9120	9120	1
402	20230802	125700	580009510	9140	9130	9140	9130	11
403	20230802	125600	579908980	9140	9130	9140	9120	19
404	20230802	125500	579735520	9140	9140	9140	9140	1
405	20230802	125400	579726380	9130	9130	9130	9130	2
406	20230802	125300	579708120	9140	9140	9140	9140	10
407	20230802	125200	579616720	9140	9120	9140	9120	20
408	20230802	125100	579434150	9110	9110	9110	9110	4
409	20230802	125000	579397710	9110	9110	9110	9110	0
410	20230802	124900	579397710	9110	9110	9110	9110	3
411	20230802	124800	579370380	9130	9110	9130	9110	47
412	20230802	124700	578942190	9130	9130	9130	9130	15
413	20230802	124600	578805240	9130	9120	9130	9120	2
414	20230802	124500	578786990	9130	9130	9130	9130	1
415	20230802	124400	578777860	9100	9100	9100	9100	0
416	20230802	124300	578777860	9100	9100	9100	9100	70
417	20230802	124200	578140860	9130	9130	9130	9130	0
418	20230802	124100	578140860	9130	9130	9130	9130	0
419	20230802	124000	578140860	9130	9130	9130	9130	0
420	20230802	123900	578140860	9130	9120	9130	9070	4001
421	20230802	123800	541835320	9140	9130	9140	9090	335
422	20230802	123700	538784360	9140	9130	9140	9130	4
423	20230802	123600	538747820	9130	9140	9140	9130	2
424	20230802	123500	538729550	9140	9140	9140	9140	1
425	20230802	123400	538720410	9130	9130	9130	9130	2
426	20230802	123300	538702150	9140	9140	9140	9140	0
427	20230802	123200	538702150	9140	9140	9140	9140	0
428	20230802	123100	538702150	9140	9140	9140	9140	0
429	20230802	123000	538702150	9140	9140	9140	9140	0
430	20230802	122900	538702150	9140	9140	9140	9140	1
431	20230802	122800	538693010	9140	9140	9140	9140	80
432	20230802	122700	537961810	9140	9140	9140	9140	130
433	20230802	122600	536773610	9140	9140	9140	9140	10
434	20230802	122500	536682210	9140	9140	9140	9140	2
435	20230802	122400	536663930	9140	9140	9140	9140	0
436	20230802	122300	536663930	9140	9090	9140	9090	168
437	20230802	122200	535131810	9070	9120	9120	9070	3800
438	20230802	122100	500608370	9130	9130	9130	9130	0
439	20230802	122000	500608370	9130	9140	9140	9130	30
440	20230802	121900	500334370	9140	9140	9140	9140	402
441	20230802	121800	496660090	9140	9140	9140	9140	1
442	20230802	121700	496650950	9130	9130	9130	9130	0
443	20230802	121600	496650950	9130	9130	9130	9130	33
444	20230802	121500	496349660	9130	9130	9130	9130	9
445	20230802	121400	496267490	9110	9110	9110	9110	0
446	20230802	121300	496267490	9110	9110	9110	9110	100
447	20230802	121200	495356490	9120	9120	9120	9120	31
448	20230802	121100	495073770	9120	9130	9140	9120	957
449	20230802	121000	486336840	9120	9120	9120	9120	47
450	20230802	120900	485908200	9120	9120	9120	9120	47
451	20230802	120800	485479560	9120	9120	9120	9120	51
452	20230802	120700	485014440	9120	9120	9120	9120	1
453	20230802	120600	485005320	9130	9140	9140	9130	784
454	20230802	120500	477840610	9160	9140	9160	9140	68
455	20230802	120400	477219070	9120	9160	9160	9120	52
456	20230802	120300	476744740	9150	9150	9150	9150	195
457	20230802	120200	474960490	9160	9160	9160	9160	0
458	20230802	120100	474960490	9160	9160	9160	9160	81
459	20230802	120000	474218530	9160	9160	9160	9160	27
460	20230802	115900	473971210	9160	9150	9160	9150	18
461	20230802	115800	473806500	9150	9150	9150	9150	0
462	20230802	115700	473806500	9150	9150	9150	9150	10
463	20230802	115600	473715000	9160	9160	9160	9160	1
464	20230802	115500	473705840	9100	9100	9110	9100	988
465	20230802	115400	464715020	9100	9110	9120	9100	3402
466	20230802	115300	433752010	9110	9160	9160	9110	2433
467	20230802	115200	411578170	9120	9130	9130	9120	63
468	20230802	115100	411003170	9130	9130	9130	9130	133
469	20230802	115000	409788880	9130	9130	9130	9130	147
470	20230802	114900	408446770	9140	9140	9140	9140	5
471	20230802	114800	408401070	9140	9140	9140	9140	2
472	20230802	114700	408382790	9150	9160	9160	9150	47
473	20230802	114600	407952730	9160	9160	9160	9160	0
474	20230802	114500	407952730	9160	9130	9160	9130	269
475	20230802	114400	405496400	9130	9130	9130	9130	234
476	20230802	114300	403359980	9120	9130	9130	9120	424
477	20230802	114200	399493010	9130	9140	9140	9130	2857
478	20230802	114100	373395000	9150	9160	9160	9150	5
479	20230802	114000	373349230	9150	9150	9150	9140	23
480	20230802	113900	373138980	9150	9150	9150	9150	736
481	20230802	113800	366404580	9160	9160	9160	9160	0
482	20230802	113700	366404580	9160	9160	9160	9160	0
483	20230802	113600	366404580	9160	9160	9160	9160	2
484	20230802	113500	366386260	9150	9150	9150	9150	0
485	20230802	113400	366386260	9150	9160	9160	9150	40
486	20230802	113300	366020250	9190	9150	9190	9150	92
487	20230802	113200	365178300	9150	9150	9150	9150	1
488	20230802	113100	365169150	9150	9190	9190	9150	21
489	20230802	113000	364976960	9150	9160	9160	9150	724
490	20230802	112900	358351720	9160	9160	9160	9160	809
491	20230802	112800	350941280	9190	9190	9190	9190	1
492	20230802	112700	350932090	9170	9170	9190	9160	719
493	20230802	112600	344342710	9190	9180	9190	9180	13
494	20230802	112500	344223360	9180	9200	9220	9170	69
495	20230802	112400	343590360	9190	9200	9200	9190	473
496	20230802	112300	339239090	9200	9200	9200	9200	0
497	20230802	112200	339239090	9200	9200	9200	9200	55
498	20230802	112100	338733090	9210	9210	9210	9210	4
499	20230802	112000	338696250	9220	9220	9220	9220	12
500	20230802	111900	338585610	9220	9220	9220	9220	0
501	20230802	111800	338585610	9220	9220	9220	9220	35
502	20230802	111700	338262910	9220	9220	9220	9220	0
503	20230802	111600	338262910	9220	9220	9220	9220	1
504	20230802	111500	338253690	9200	9180	9200	9180	508
505	20230802	111400	333580390	9200	9200	9200	9200	0
506	20230802	111300	333580390	9200	9200	9200	9200	1
507	20230802	111200	333571190	9200	9180	9200	9170	471
508	20230802	111100	329247720	9190	9190	9190	9190	1
509	20230802	111000	329238530	9200	9200	9200	9200	0
510	20230802	110900	329238530	9200	9200	9200	9200	0
511	20230802	110800	329238530	9200	9200	9200	9200	1
512	20230802	110700	329229330	9200	9200	9200	9200	0
513	20230802	110600	329229330	9200	9200	9200	9200	10
514	20230802	110500	329137330	9200	9200	9200	9200	0
515	20230802	110400	329137330	9200	9200	9200	9200	0
516	20230802	110300	329137330	9200	9200	9200	9200	11
517	20230802	110200	329036130	9190	9190	9190	9190	17
518	20230802	110100	328879900	9220	9220	9220	9220	1
519	20230802	110000	328870680	9170	9190	9190	9170	275
520	20230802	105900	326347240	9200	9200	9220	9200	3
521	20230802	105800	326319620	9190	9190	9190	9190	0
522	20230802	105700	326319620	9190	9220	9220	9190	2
523	20230802	105600	326301210	9180	9180	9180	9180	1
524	20230802	105500	326292030	9180	9180	9180	9180	150
525	20230802	105400	324915030	9200	9200	9200	9200	549
526	20230802	105300	319864230	9200	9200	9200	9200	0
527	20230802	105200	319864230	9200	9200	9200	9200	0
528	20230802	105100	319864230	9200	9190	9200	9190	1060
529	20230802	105000	310113720	9190	9190	9190	9190	2
530	20230802	104900	310095340	9190	9190	9190	9190	2
531	20230802	104800	310076960	9190	9190	9190	9190	10
532	20230802	104700	309985060	9190	9190	9190	9190	0
533	20230802	104600	309985060	9190	9190	9190	9190	28
534	20230802	104500	309727740	9190	9190	9190	9190	15
535	20230802	104400	309589890	9180	9180	9180	9180	150
536	20230802	104300	308212890	9170	9170	9170	9170	30
537	20230802	104200	307937790	9170	9170	9170	9170	70
538	20230802	104100	307295890	9170	9160	9170	9160	90
539	20230802	104000	306470600	9150	9150	9150	9150	324
540	20230802	103900	303506000	9160	9160	9160	9160	252
541	20230802	103800	301197680	9160	9160	9160	9160	50
542	20230802	103700	300739680	9170	9160	9170	9150	9
543	20230802	103600	300657250	9160	9170	9170	9160	352
544	20230802	103500	297432150	9170	9170	9170	9170	0
545	20230802	103400	297432150	9170	9170	9170	9170	51
546	20230802	103300	296964480	9180	9180	9180	9180	0
547	20230802	103200	296964480	9180	9180	9180	9170	115
548	20230802	103100	295909690	9180	9190	9190	9180	15
549	20230802	103000	295771890	9190	9170	9190	9170	333
550	20230802	102900	292717570	9180	9170	9190	9170	122
551	20230802	102800	291597880	9180	9160	9180	9160	72
552	20230802	102700	290938030	9160	9170	9170	9150	696
553	20230802	102600	284561450	9180	9170	9180	9170	397
554	20230802	102500	280920880	9170	9170	9170	9160	128
555	20230802	102400	279747290	9180	9160	9180	9160	16
556	20230802	102300	279600690	9160	9170	9170	9160	348
557	20230802	102200	276412910	9180	9180	9180	9180	22
558	20230802	102100	276210950	9200	9200	9200	9200	22
559	20230802	102000	276008550	9200	9170	9200	9160	278
560	20230802	101900	273456100	9190	9190	9190	9190	1
561	20230802	101800	273446910	9160	9180	9180	9160	118
562	20230802	101700	272365970	9190	9190	9190	9190	0
563	20230802	101600	272365970	9190	9190	9190	9190	0
564	20230802	101500	272365970	9190	9190	9190	9190	0
565	20230802	101400	272365970	9190	9170	9190	9160	16
566	20230802	101300	272219370	9180	9170	9180	9170	101
567	20230802	101200	271292200	9190	9180	9190	9180	127
568	20230802	101100	270126330	9180	9180	9180	9180	2
569	20230802	101000	270107970	9150	9160	9160	9150	400
570	20230802	100900	266447660	9160	9160	9160	9160	41
571	20230802	100800	266072100	9150	9160	9160	9150	353
572	20230802	100700	262842050	9150	9150	9150	9150	1
573	20230802	100600	262832900	9150	9160	9160	9150	176
574	20230802	100500	261221570	9170	9180	9180	9170	57
575	20230802	100400	260698830	9180	9180	9180	9180	0
576	20230802	100300	260698830	9180	9180	9180	9180	1
577	20230802	100200	260689650	9180	9180	9180	9180	0
578	20230802	100100	260689650	9180	9180	9180	9180	1
579	20230802	100000	260680470	9180	9180	9180	9170	72
580	20230802	095900	260019600	9180	9170	9180	9170	84
581	20230802	095800	259248700	9170	9180	9180	9160	153
582	20230802	095700	257846970	9180	9180	9180	9170	94
583	20230802	095600	256984320	9190	9200	9200	9180	42
584	20230802	095500	256598270	9200	9170	9200	9170	653
585	20230802	095400	250598770	9170	9170	9170	9170	10
586	20230802	095300	250507070	9160	9150	9160	9150	186
587	20230802	095200	248803340	9160	9150	9160	9150	110
588	20230802	095100	247796740	9160	9160	9160	9160	10
589	20230802	095000	247705140	9150	9160	9160	9150	633
590	20230802	094900	241913090	9140	9140	9140	9140	0
591	20230802	094800	241913090	9140	9150	9150	9140	205
592	20230802	094700	240038360	9150	9150	9150	9130	1065
593	20230802	094600	230303480	9150	9180	9180	9150	3624
594	20230802	094500	197103710	9180	9190	9190	9180	705
595	20230802	094400	190631630	9190	9190	9190	9190	16
596	20230802	094300	190484590	9180	9190	9190	9180	102
597	20230802	094200	189548130	9180	9190	9200	9180	2026
598	20230802	094100	170943420	9200	9200	9200	9200	76
599	20230802	094000	170244220	9200	9240	9240	9200	81
600	20230802	093900	169498010	9210	9210	9210	9210	10
601	20230802	093800	169405910	9220	9220	9240	9210	175
602	20230802	093700	167791940	9230	9210	9230	9210	110
603	20230802	093600	166777970	9190	9220	9220	9190	524
604	20230802	093500	161960740	9210	9230	9230	9210	31
605	20230802	093400	161674830	9210	9210	9210	9210	0
606	20230802	093300	161674830	9210	9200	9210	9180	1556
607	20230802	093200	147360540	9200	9240	9240	9200	684
608	20230802	093100	141058040	9220	9230	9240	9210	139
609	20230802	093000	139776940	9210	9230	9230	9210	125
610	20230802	092900	138623380	9230	9260	9260	9230	125
611	20230802	092800	137469330	9250	9250	9290	9250	61
612	20230802	092700	136904050	9230	9230	9230	9230	0
613	20230802	092600	136904050	9230	9220	9250	9220	13
614	20230802	092500	136784050	9220	9230	9250	9210	24
615	20230802	092400	136562640	9220	9250	9260	9210	800
616	20230802	092300	129175340	9260	9250	9260	9240	134
617	20230802	092200	127935710	9250	9230	9260	9230	23
618	20230802	092100	127723150	9230	9240	9240	9230	211
619	20230802	092000	125775520	9240	9280	9290	9240	151
620	20230802	091900	124378000	9280	9300	9300	9280	91
621	20230802	091800	123532500	9300	9260	9300	9260	114
622	20230802	091700	122472720	9270	9270	9270	9260	537
623	20230802	091600	117499730	9250	9220	9250	9220	1729
624	20230802	091500	101527810	9220	9210	9220	9210	520
625	20230802	091400	96737730	9220	9220	9220	9200	584
626	20230802	091300	91362490	9220	9220	9220	9220	119
627	20230802	091200	90265310	9220	9200	9220	9200	1438
628	20230802	091100	77034880	9200	9200	9200	9200	778
629	20230802	091000	69877280	9180	9190	9190	9180	98
630	20230802	090900	68977440	9190	9190	9200	9190	135
631	20230802	090800	67736740	9190	9170	9190	9160	598
632	20230802	090700	62256610	9170	9200	9200	9160	1824
633	20230802	090600	45486300	9200	9230	9250	9200	1878
634	20230802	090500	28182910	9240	9270	9270	9240	212
635	20230802	090400	26224000	9240	9240	9240	9240	50
636	20230802	090300	25762000	9240	9270	9270	9240	987
637	20230802	090200	16629840	9280	9260	9300	9260	112
638	20230802	090100	15588450	9260	9290	9300	9260	409
639	20230802	090000	11800170	9300	9340	9340	9300	1264