KissMeData/088290/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	194300	304453295	4090	4090	4090	4090	4509
3	20230802	194200	304453295	4090	4090	4090	4090	0
4	20230802	194100	304453295	4090	4090	4090	4090	0
5	20230802	194000	304453295	4090	4090	4090	4090	0
6	20230802	193900	304453295	4090	4090	4090	4090	0
7	20230802	193800	304453295	4090	4090	4090	4090	0
8	20230802	193700	304453295	4090	4090	4090	4090	0
9	20230802	193600	304453295	4090	4090	4090	4090	0
10	20230802	193500	304453295	4090	4090	4090	4090	0
11	20230802	193400	304453295	4090	4090	4090	4090	0
12	20230802	193300	304453295	4090	4090	4090	4090	0
13	20230802	193200	304453295	4090	4090	4090	4090	0
14	20230802	193100	304453295	4090	4090	4090	4090	0
15	20230802	193000	304453295	4090	4090	4090	4090	0
16	20230802	192900	304453295	4090	4090	4090	4090	0
17	20230802	192800	304453295	4090	4090	4090	4090	0
18	20230802	192700	304453295	4090	4090	4090	4090	0
19	20230802	192600	304453295	4090	4090	4090	4090	0
20	20230802	192500	304453295	4090	4090	4090	4090	0
21	20230802	192400	304453295	4090	4090	4090	4090	0
22	20230802	192300	304453295	4090	4090	4090	4090	0
23	20230802	192200	304453295	4090	4090	4090	4090	0
24	20230802	192100	304453295	4090	4090	4090	4090	0
25	20230802	192000	304453295	4090	4090	4090	4090	0
26	20230802	191900	304453295	4090	4090	4090	4090	0
27	20230802	191800	304453295	4090	4090	4090	4090	0
28	20230802	191700	304453295	4090	4090	4090	4090	0
29	20230802	191600	304453295	4090	4090	4090	4090	0
30	20230802	191500	304453295	4090	4090	4090	4090	0
31	20230802	191400	304453295	4090	4090	4090	4090	0
32	20230802	191300	304453295	4090	4090	4090	4090	4509
33	20230802	191200	304453295	4090	4090	4090	4090	0
34	20230802	191100	304453295	4090	4090	4090	4090	0
35	20230802	191000	304453295	4090	4090	4090	4090	0
36	20230802	190900	304453295	4090	4090	4090	4090	0
37	20230802	190800	304453295	4090	4090	4090	4090	0
38	20230802	190700	304453295	4090	4090	4090	4090	0
39	20230802	190600	304453295	4090	4090	4090	4090	0
40	20230802	190500	304453295	4090	4090	4090	4090	0
41	20230802	190400	304453295	4090	4090	4090	4090	0
42	20230802	190300	304453295	4090	4090	4090	4090	0
43	20230802	190200	304453295	4090	4090	4090	4090	0
44	20230802	190100	304453295	4090	4090	4090	4090	0
45	20230802	190000	304453295	4090	4090	4090	4090	0
46	20230802	185900	304453295	4090	4090	4090	4090	0
47	20230802	185800	304453295	4090	4090	4090	4090	0
48	20230802	185700	304453295	4090	4090	4090	4090	0
49	20230802	185600	304453295	4090	4090	4090	4090	0
50	20230802	185500	304453295	4090	4090	4090	4090	0
51	20230802	185400	304453295	4090	4090	4090	4090	0
52	20230802	185300	304453295	4090	4090	4090	4090	0
53	20230802	185200	304453295	4090	4090	4090	4090	0
54	20230802	185100	304453295	4090	4090	4090	4090	0
55	20230802	185000	304453295	4090	4090	4090	4090	0
56	20230802	184900	304453295	4090	4090	4090	4090	0
57	20230802	184800	304453295	4090	4090	4090	4090	0
58	20230802	184700	304453295	4090	4090	4090	4090	0
59	20230802	184600	304453295	4090	4090	4090	4090	0
60	20230802	184500	304453295	4090	4090	4090	4090	0
61	20230802	184400	304453295	4090	4090	4090	4090	0
62	20230802	184300	304453295	4090	4090	4090	4090	4509
63	20230802	184200	304453295	4090	4090	4090	4090	0
64	20230802	184100	304453295	4090	4090	4090	4090	0
65	20230802	184000	304453295	4090	4090	4090	4090	0
66	20230802	183900	304453295	4090	4090	4090	4090	0
67	20230802	183800	304453295	4090	4090	4090	4090	0
68	20230802	183700	304453295	4090	4090	4090	4090	0
69	20230802	183600	304453295	4090	4090	4090	4090	0
70	20230802	183500	304453295	4090	4090	4090	4090	0
71	20230802	183400	304453295	4090	4090	4090	4090	0
72	20230802	183300	304453295	4090	4090	4090	4090	0
73	20230802	183200	304453295	4090	4090	4090	4090	0
74	20230802	183100	304453295	4090	4090	4090	4090	0
75	20230802	183000	304453295	4090	4090	4090	4090	0
76	20230802	182900	304453295	4090	4090	4090	4090	0
77	20230802	182800	304453295	4090	4090	4090	4090	0
78	20230802	182700	304453295	4090	4090	4090	4090	0
79	20230802	182600	304453295	4090	4090	4090	4090	0
80	20230802	182500	304453295	4090	4090	4090	4090	0
81	20230802	182400	304453295	4090	4090	4090	4090	0
82	20230802	182300	304453295	4090	4090	4090	4090	0
83	20230802	182200	304453295	4090	4090	4090	4090	0
84	20230802	182100	304453295	4090	4090	4090	4090	0
85	20230802	182000	304453295	4090	4090	4090	4090	0
86	20230802	181900	304453295	4090	4090	4090	4090	0
87	20230802	181800	304453295	4090	4090	4090	4090	0
88	20230802	181700	304453295	4090	4090	4090	4090	0
89	20230802	181600	304453295	4090	4090	4090	4090	0
90	20230802	181500	304453295	4090	4090	4090	4090	0
91	20230802	181400	304453295	4090	4090	4090	4090	0
92	20230802	181300	304453295	4090	4090	4090	4090	4509
93	20230802	181200	304453295	4090	4090	4090	4090	0
94	20230802	181100	304453295	4090	4090	4090	4090	0
95	20230802	181000	304453295	4090	4090	4090	4090	0
96	20230802	180900	304453295	4090	4090	4090	4090	0
97	20230802	180800	304453295	4090	4090	4090	4090	0
98	20230802	180700	304453295	4090	4090	4090	4090	0
99	20230802	180600	304453295	4090	4090	4090	4090	0
100	20230802	180500	304453295	4090	4090	4090	4090	0
101	20230802	180400	304453295	4090	4090	4090	4090	0
102	20230802	180300	304453295	4090	4090	4090	4090	0
103	20230802	180200	304453295	4090	4090	4090	4090	0
104	20230802	180100	304453295	4090	4090	4090	4090	0
105	20230802	180000	304453295	4090	4090	4090	4090	0
106	20230802	175900	304453295	4090	4090	4090	4090	0
107	20230802	175800	304453295	4090	4090	4090	4090	0
108	20230802	175700	304453295	4090	4090	4090	4090	0
109	20230802	175600	304453295	4090	4090	4090	4090	0
110	20230802	175500	304453295	4090	4090	4090	4090	0
111	20230802	175400	304453295	4090	4090	4090	4090	0
112	20230802	175300	304453295	4090	4090	4090	4090	0
113	20230802	175200	304453295	4090	4090	4090	4090	0
114	20230802	175100	304453295	4090	4090	4090	4090	0
115	20230802	175000	304453295	4090	4090	4090	4090	0
116	20230802	174900	304453295	4090	4090	4090	4090	0
117	20230802	174800	304453295	4090	4090	4090	4090	0
118	20230802	174700	304453295	4090	4090	4090	4090	0
119	20230802	174600	304453295	4090	4090	4090	4090	0
120	20230802	174500	304453295	4090	4090	4090	4090	0
121	20230802	174400	304453295	4090	4090	4090	4090	0
122	20230802	174300	304453295	4090	4090	4090	4090	4509
123	20230802	174200	304453295	4090	4090	4090	4090	0
124	20230802	174100	304453295	4090	4090	4090	4090	0
125	20230802	174000	304453295	4090	4090	4090	4090	0
126	20230802	173900	304453295	4090	4090	4090	4090	0
127	20230802	173800	304453295	4090	4090	4090	4090	0
128	20230802	173700	304453295	4090	4090	4090	4090	0
129	20230802	173600	304453295	4090	4090	4090	4090	0
130	20230802	173500	304453295	4090	4090	4090	4090	0
131	20230802	173400	304453295	4090	4090	4090	4090	0
132	20230802	173300	304453295	4090	4090	4090	4090	0
133	20230802	173200	304453295	4090	4090	4090	4090	0
134	20230802	173100	304453295	4090	4090	4090	4090	0
135	20230802	173000	304453295	4090	4090	4090	4090	0
136	20230802	172900	304453295	4090	4090	4090	4090	0
137	20230802	172800	304453295	4090	4090	4090	4090	0
138	20230802	172700	304453295	4090	4090	4090	4090	0
139	20230802	172600	304453295	4090	4090	4090	4090	0
140	20230802	172500	304453295	4090	4090	4090	4090	0
141	20230802	172400	304453295	4090	4090	4090	4090	0
142	20230802	172300	304453295	4090	4090	4090	4090	0
143	20230802	172200	304453295	4090	4090	4090	4090	0
144	20230802	172100	304453295	4090	4090	4090	4090	0
145	20230802	172000	304453295	4090	4090	4090	4090	0
146	20230802	171900	304453295	4090	4090	4090	4090	0
147	20230802	171800	304453295	4090	4090	4090	4090	0
148	20230802	171700	304453295	4090	4090	4090	4090	0
149	20230802	171600	304453295	4090	4090	4090	4090	0
150	20230802	171500	304453295	4090	4090	4090	4090	0
151	20230802	171400	304453295	4090	4090	4090	4090	0
152	20230802	171300	304453295	4090	4090	4090	4090	4509
153	20230802	171200	304453295	4090	4090	4090	4090	0
154	20230802	171100	304453295	4090	4090	4090	4090	0
155	20230802	171000	304453295	4090	4090	4090	4090	0
156	20230802	170900	304453295	4090	4090	4090	4090	0
157	20230802	170800	304453295	4090	4090	4090	4090	0
158	20230802	170700	304453295	4090	4090	4090	4090	0
159	20230802	170600	304453295	4090	4090	4090	4090	0
160	20230802	170500	304453295	4090	4090	4090	4090	0
161	20230802	170400	304453295	4090	4090	4090	4090	0
162	20230802	170300	304453295	4090	4090	4090	4090	0
163	20230802	170200	304453295	4090	4090	4090	4090	0
164	20230802	170100	304453295	4090	4090	4090	4090	0
165	20230802	170000	304453295	4090	4090	4090	4090	0
166	20230802	165900	304453295	4090	4090	4090	4090	0
167	20230802	165800	304453295	4090	4090	4090	4090	0
168	20230802	165700	304453295	4090	4090	4090	4090	0
169	20230802	165600	304453295	4090	4090	4090	4090	0
170	20230802	165500	304453295	4090	4090	4090	4090	0
171	20230802	165400	304453295	4090	4090	4090	4090	0
172	20230802	165300	304453295	4090	4090	4090	4090	0
173	20230802	165200	304453295	4090	4090	4090	4090	0
174	20230802	165100	304453295	4090	4090	4090	4090	0
175	20230802	165000	304453295	4090	4090	4090	4090	0
176	20230802	164900	304453295	4090	4090	4090	4090	0
177	20230802	164800	304453295	4090	4090	4090	4090	0
178	20230802	164700	304453295	4090	4090	4090	4090	0
179	20230802	164600	304453295	4090	4090	4090	4090	0
180	20230802	164500	304453295	4090	4090	4090	4090	0
181	20230802	164400	304453295	4090	4090	4090	4090	0
182	20230802	164300	304453295	4090	4090	4090	4090	4509
183	20230802	164200	304453295	4090	4090	4090	4090	0
184	20230802	164100	304453295	4090	4090	4090	4090	0
185	20230802	164000	304453295	4090	4090	4090	4090	0
186	20230802	163900	304453295	4090	4090	4090	4090	0
187	20230802	163800	304453295	4090	4090	4090	4090	0
188	20230802	163700	304453295	4090	4090	4090	4090	0
189	20230802	163600	304453295	4090	4090	4090	4090	0
190	20230802	163500	304453295	4090	4090	4090	4090	0
191	20230802	163400	304453295	4090	4090	4090	4090	0
192	20230802	163300	304453295	4090	4090	4090	4090	0
193	20230802	163200	304453295	4090	4090	4090	4090	0
194	20230802	163100	304453295	4090	4090	4090	4090	0
195	20230802	163000	304453295	4090	4090	4090	4090	0
196	20230802	162900	304453295	4090	4090	4090	4090	0
197	20230802	162800	304453295	4090	4090	4090	4090	0
198	20230802	162700	304453295	4090	4090	4090	4090	0
199	20230802	162600	304453295	4090	4090	4090	4090	0
200	20230802	162500	304453295	4090	4090	4090	4090	0
201	20230802	162400	304453295	4090	4090	4090	4090	0
202	20230802	162300	304453295	4090	4090	4090	4090	0
203	20230802	162200	304453295	4090	4090	4090	4090	0
204	20230802	162100	304453295	4090	4090	4090	4090	0
205	20230802	162000	304453295	4090	4090	4090	4090	0
206	20230802	161900	304453295	4090	4090	4090	4090	0
207	20230802	161800	304453295	4090	4090	4090	4090	0
208	20230802	161700	304453295	4090	4090	4090	4090	0
209	20230802	161600	304453295	4090	4090	4090	4090	0
210	20230802	161500	304453295	4090	4090	4090	4090	0
211	20230802	161400	304453295	4090	4090	4090	4090	0
212	20230802	161300	304453295	4090	4090	4090	4090	4509
213	20230802	161200	304453295	4090	4090	4090	4090	0
214	20230802	161100	304453295	4090	4090	4090	4090	0
215	20230802	161000	304453295	4090	4090	4090	4090	0
216	20230802	160900	304453295	4090	4090	4090	4090	0
217	20230802	160800	304453295	4090	4090	4090	4090	0
218	20230802	160700	304453295	4090	4090	4090	4090	0
219	20230802	160600	304453295	4090	4090	4090	4090	0
220	20230802	160500	304453295	4090	4090	4090	4090	0
221	20230802	160400	304453295	4090	4090	4090	4090	0
222	20230802	160300	304453295	4090	4090	4090	4090	0
223	20230802	160200	304453295	4090	4090	4090	4090	0
224	20230802	160100	304453295	4090	4090	4090	4090	0
225	20230802	160000	304453295	4090	4090	4090	4090	0
226	20230802	155900	304453295	4090	4090	4090	4090	0
227	20230802	155800	304453295	4090	4090	4090	4090	0
228	20230802	155700	304453295	4090	4090	4090	4090	0
229	20230802	155600	304453295	4090	4090	4090	4090	0
230	20230802	155500	304453295	4090	4090	4090	4090	0
231	20230802	155400	304453295	4090	4090	4090	4090	0
232	20230802	155300	304453295	4090	4090	4090	4090	0
233	20230802	155200	304453295	4090	4090	4090	4090	0
234	20230802	155100	304453295	4090	4090	4090	4090	0
235	20230802	155000	304453295	4090	4090	4090	4090	0
236	20230802	154900	304453295	4090	4090	4090	4090	0
237	20230802	154800	304453295	4090	4090	4090	4090	0
238	20230802	154700	304453295	4090	4090	4090	4090	0
239	20230802	154600	304453295	4090	4090	4090	4090	0
240	20230802	154500	304453295	4090	4090	4090	4090	0
241	20230802	154400	304453295	4090	4090	4090	4090	0
242	20230802	154300	304453295	4090	4090	4090	4090	4509
243	20230802	154200	304453295	4090	4090	4090	4090	0
244	20230802	154100	304453295	4090	4090	4090	4090	0
245	20230802	154000	304453295	4090	4090	4090	4090	0
246	20230802	153900	304453295	4090	4090	4090	4090	0
247	20230802	153800	304453295	4090	4090	4090	4090	0
248	20230802	153700	304453295	4090	4090	4090	4090	0
249	20230802	153600	304453295	4090	4090	4090	4090	0
250	20230802	153500	304453295	4090	4090	4090	4090	0
251	20230802	153400	304453295	4090	4090	4090	4090	0
252	20230802	153300	304453295	4090	4090	4090	4090	0
253	20230802	153200	304453295	4090	4090	4090	4090	0
254	20230802	153100	304453295	4090	4090	4090	4090	0
255	20230802	153000	304453295	4090	4090	4090	4090	4509
256	20230802	152900	286011485	4140	4140	4140	4140	0
257	20230802	152800	286011485	4140	4140	4140	4140	0
258	20230802	152700	286011485	4140	4140	4140	4140	0
259	20230802	152600	286011485	4140	4140	4140	4140	0
260	20230802	152500	286011485	4140	4140	4140	4140	0
261	20230802	152400	286011485	4140	4140	4140	4140	0
262	20230802	152300	286011485	4140	4140	4140	4140	0
263	20230802	152200	286011485	4140	4140	4140	4140	0
264	20230802	152100	286011485	4140	4140	4140	4140	0
265	20230802	152000	286011485	4140	4140	4140	4140	0
266	20230802	151900	286011485	4140	4140	4140	4140	15
267	20230802	151800	285949385	4140	4140	4140	4140	20
268	20230802	151700	285866585	4145	4145	4145	4145	10
269	20230802	151600	285825135	4145	4145	4145	4145	0
270	20230802	151500	285825135	4145	4145	4145	4145	106
271	20230802	151400	285385765	4150	4150	4150	4150	0
272	20230802	151300	285385765	4150	4150	4150	4145	303
273	20230802	151200	284128320	4145	4145	4145	4145	133
274	20230802	151100	283577035	4145	4145	4145	4145	0
275	20230802	151000	283577035	4145	4145	4145	4145	0
276	20230802	150900	283577035	4145	4145	4145	4145	5
277	20230802	150800	283556310	4145	4145	4145	4145	0
278	20230802	150700	283556310	4145	4145	4145	4145	0
279	20230802	150600	283556310	4145	4125	4145	4125	12
280	20230802	150500	283506790	4125	4125	4125	4125	23
281	20230802	150400	283411915	4145	4145	4145	4145	0
282	20230802	150300	283411915	4145	4145	4145	4145	0
283	20230802	150200	283411915	4145	4145	4145	4145	0
284	20230802	150100	283411915	4145	4145	4145	4145	0
285	20230802	150000	283411915	4145	4145	4145	4145	505
286	20230802	145900	281318690	4145	4145	4145	4145	30
287	20230802	145800	281194340	4145	4145	4145	4145	0
288	20230802	145700	281194340	4145	4145	4145	4145	0
289	20230802	145600	281194340	4145	4145	4145	4145	0
290	20230802	145500	281194340	4145	4145	4145	4145	0
291	20230802	145400	281194340	4145	4145	4145	4145	22
292	20230802	145300	281103150	4150	4150	4150	4150	0
293	20230802	145200	281103150	4150	4150	4150	4150	0
294	20230802	145100	281103150	4150	4150	4150	4150	0
295	20230802	145000	281103150	4150	4120	4150	4115	64
296	20230802	144900	280839125	4120	4130	4130	4120	316
297	20230802	144800	279536245	4150	4140	4150	4135	527
298	20230802	144700	277356335	4150	4145	4150	4145	30
299	20230802	144600	277231885	4145	4145	4150	4145	200
300	20230802	144500	276402385	4145	4145	4145	4145	76
301	20230802	144400	276087365	4145	4150	4150	4145	278
302	20230802	144300	274935035	4150	4150	4150	4150	5
303	20230802	144200	274914285	4145	4145	4145	4145	0
304	20230802	144100	274914285	4145	4145	4145	4145	76
305	20230802	144000	274599265	4145	4145	4145	4145	5
306	20230802	143900	274578540	4145	4145	4145	4145	10
307	20230802	143800	274537090	4140	4140	4140	4140	124
308	20230802	143700	274023730	4135	4135	4135	4135	0
309	20230802	143600	274023730	4135	4135	4135	4135	303
310	20230802	143500	272770825	4135	4135	4135	4135	0
311	20230802	143400	272770825	4135	4135	4135	4135	10
312	20230802	143300	272729475	4130	4130	4130	4130	124
313	20230802	143200	272217355	4130	4130	4130	4130	0
314	20230802	143100	272217355	4130	4105	4130	4105	2000
315	20230802	143000	263964760	4100	4100	4100	4100	53
316	20230802	142900	263747460	4100	4100	4100	4100	0
317	20230802	142800	263747460	4100	4100	4100	4100	0
318	20230802	142700	263747460	4100	4100	4100	4100	1000
319	20230802	142600	259647460	4100	4100	4100	4100	6
320	20230802	142500	259622860	4100	4100	4100	4100	0
321	20230802	142400	259622860	4100	4100	4100	4100	0
322	20230802	142300	259622860	4100	4100	4100	4100	4
323	20230802	142200	259606460	4100	4100	4100	4100	0
324	20230802	142100	259606460	4100	4100	4100	4100	0
325	20230802	142000	259606460	4100	4100	4100	4100	0
326	20230802	141900	259606460	4100	4100	4100	4100	314
327	20230802	141800	258319060	4105	4105	4105	4105	0
328	20230802	141700	258319060	4105	4105	4105	4105	0
329	20230802	141600	258319060	4105	4105	4105	4105	0
330	20230802	141500	258319060	4105	4105	4105	4105	0
331	20230802	141400	258319060	4105	4105	4105	4105	52
332	20230802	141300	258105600	4105	4100	4105	4100	462
333	20230802	141200	256209160	4100	4100	4100	4100	1
334	20230802	141100	256205060	4100	4100	4100	4100	0
335	20230802	141000	256205060	4100	4100	4100	4100	132
336	20230802	140900	255663860	4095	4095	4095	4095	0
337	20230802	140800	255663860	4095	4095	4095	4095	0
338	20230802	140700	255663860	4095	4095	4095	4095	1
339	20230802	140600	255659765	4095	4095	4095	4095	422
340	20230802	140500	253931675	4095	4095	4095	4095	0
341	20230802	140400	253931675	4095	4095	4095	4095	200
342	20230802	140300	253112675	4095	4095	4095	4095	415
343	20230802	140200	251413250	4095	4095	4095	4095	0
344	20230802	140100	251413250	4095	4095	4095	4095	0
345	20230802	140000	251413250	4095	4095	4095	4095	526
346	20230802	135900	249259280	4095	4095	4095	4095	84
347	20230802	135800	248915300	4095	4095	4095	4095	800
348	20230802	135700	245639300	4095	4095	4095	4095	0
349	20230802	135600	245639300	4095	4095	4095	4095	0
350	20230802	135500	245639300	4095	4095	4095	4095	0
351	20230802	135400	245639300	4095	4090	4095	4090	401
352	20230802	135300	243998955	4090	4090	4090	4090	0
353	20230802	135200	243998955	4090	4090	4090	4090	25
354	20230802	135100	243896705	4100	4100	4100	4100	1
355	20230802	135000	243892605	4090	4090	4090	4090	0
356	20230802	134900	243892605	4090	4090	4090	4090	0
357	20230802	134800	243892605	4090	4090	4090	4090	120
358	20230802	134700	243401805	4090	4095	4095	4090	806
359	20230802	134600	240105040	4095	4095	4095	4095	0
360	20230802	134500	240105040	4095	4095	4095	4095	0
361	20230802	134400	240105040	4095	4095	4095	4095	32
362	20230802	134300	239974000	4100	4100	4100	4100	0
363	20230802	134200	239974000	4100	4095	4100	4095	15
364	20230802	134100	239912570	4095	4095	4095	4095	0
365	20230802	134000	239912570	4095	4095	4095	4095	0
366	20230802	133900	239912570	4095	4095	4095	4095	9
367	20230802	133800	239875715	4095	4095	4095	4095	10
368	20230802	133700	239834765	4095	4095	4095	4095	0
369	20230802	133600	239834765	4095	4095	4095	4095	0
370	20230802	133500	239834765	4095	4095	4095	4095	0
371	20230802	133400	239834765	4095	4095	4095	4095	0
372	20230802	133300	239834765	4095	4095	4095	4095	0
373	20230802	133200	239834765	4095	4095	4095	4095	21
374	20230802	133100	239748770	4100	4100	4100	4100	487
375	20230802	133000	237752070	4105	4105	4105	4105	0
376	20230802	132900	237752070	4105	4105	4105	4105	0
377	20230802	132800	237752070	4105	4105	4105	4105	12
378	20230802	132700	237702810	4105	4105	4105	4105	1
379	20230802	132600	237698705	4100	4100	4100	4100	13
380	20230802	132500	237645405	4100	4100	4100	4100	500
381	20230802	132400	235595405	4100	4100	4100	4100	0
382	20230802	132300	235595405	4100	4100	4100	4100	1
383	20230802	132200	235591305	4100	4100	4100	4100	0
384	20230802	132100	235591305	4100	4100	4100	4100	0
385	20230802	132000	235591305	4100	4095	4100	4095	2
386	20230802	131900	235583110	4100	4100	4100	4100	0
387	20230802	131800	235583110	4100	4100	4100	4100	0
388	20230802	131700	235583110	4100	4100	4100	4100	0
389	20230802	131600	235583110	4100	4100	4100	4100	0
390	20230802	131500	235583110	4100	4100	4100	4100	0
391	20230802	131400	235583110	4100	4100	4100	4100	1
392	20230802	131300	235579010	4095	4095	4095	4095	1
393	20230802	131200	235574915	4095	4095	4095	4095	3
394	20230802	131100	235562630	4095	4095	4095	4095	0
395	20230802	131000	235562630	4095	4095	4095	4095	0
396	20230802	130900	235562630	4095	4095	4095	4095	101
397	20230802	130800	235149035	4095	4095	4095	4095	0
398	20230802	130700	235149035	4095	4095	4095	4095	0
399	20230802	130600	235149035	4095	4095	4095	4095	0
400	20230802	130500	235149035	4095	4095	4095	4095	0
401	20230802	130400	235149035	4095	4095	4095	4095	1
402	20230802	130300	235144940	4085	4085	4085	4085	526
403	20230802	130200	232996230	4085	4085	4085	4085	0
404	20230802	130100	232996230	4085	4085	4085	4085	0
405	20230802	130000	232996230	4085	4085	4085	4085	0
406	20230802	125900	232996230	4085	4085	4085	4085	0
407	20230802	125800	232996230	4085	4085	4085	4085	16
408	20230802	125700	232930870	4090	4090	4090	4090	0
409	20230802	125600	232930870	4090	4090	4090	4090	122
410	20230802	125500	232431890	4090	4090	4090	4090	0
411	20230802	125400	232431890	4090	4090	4090	4090	0
412	20230802	125300	232431890	4090	4090	4090	4090	4
413	20230802	125200	232415530	4090	4090	4090	4090	13
414	20230802	125100	232362360	4095	4095	4095	4095	143
415	20230802	125000	231776775	4100	4100	4100	4100	0
416	20230802	124900	231776775	4100	4100	4100	4100	0
417	20230802	124800	231776775	4100	4100	4100	4100	0
418	20230802	124700	231776775	4100	4100	4100	4100	0
419	20230802	124600	231776775	4100	4100	4100	4100	0
420	20230802	124500	231776775	4100	4100	4100	4100	0
421	20230802	124400	231776775	4100	4100	4100	4100	0
422	20230802	124300	231776775	4100	4100	4100	4100	1
423	20230802	124200	231772675	4100	4095	4100	4095	197
424	20230802	124100	230965170	4095	4095	4095	4095	0
425	20230802	124000	230965170	4095	4090	4095	4090	100
426	20230802	123900	230555865	4090	4090	4090	4090	0
427	20230802	123800	230555865	4090	4080	4090	4080	104
428	20230802	123700	230130935	4080	4080	4080	4080	0
429	20230802	123600	230130935	4080	4080	4080	4080	0
430	20230802	123500	230130935	4080	4080	4080	4080	586
431	20230802	123400	227740055	4080	4080	4080	4080	0
432	20230802	123300	227740055	4080	4080	4080	4080	0
433	20230802	123200	227740055	4080	4080	4080	4080	50
434	20230802	123100	227536055	4090	4090	4090	4090	0
435	20230802	123000	227536055	4090	4090	4090	4090	0
436	20230802	122900	227536055	4090	4090	4090	4090	24
437	20230802	122800	227437895	4090	4090	4090	4090	0
438	20230802	122700	227437895	4090	4090	4090	4090	0
439	20230802	122600	227437895	4090	4090	4090	4090	0
440	20230802	122500	227437895	4090	4090	4090	4090	0
441	20230802	122400	227437895	4090	4090	4090	4090	0
442	20230802	122300	227437895	4090	4090	4090	4090	20
443	20230802	122200	227356095	4090	4090	4090	4090	2
444	20230802	122100	227347915	4090	4080	4090	4080	102
445	20230802	122000	226931705	4080	4090	4090	4080	138
446	20230802	121900	226368655	4080	4080	4080	4080	588
447	20230802	121800	223969615	4080	4080	4080	4080	0
448	20230802	121700	223969615	4080	4080	4080	4080	30
449	20230802	121600	223847215	4085	4090	4090	4085	125
450	20230802	121500	223336435	4095	4095	4095	4095	0
451	20230802	121400	223336435	4095	4095	4095	4095	0
452	20230802	121300	223336435	4095	4095	4095	4095	0
453	20230802	121200	223336435	4095	4095	4095	4095	50
454	20230802	121100	223131685	4095	4095	4095	4095	0
455	20230802	121000	223131685	4095	4095	4095	4095	0
456	20230802	120900	223131685	4095	4095	4095	4095	0
457	20230802	120800	223131685	4095	4095	4095	4095	315
458	20230802	120700	221841760	4095	4095	4095	4095	314
459	20230802	120600	220555930	4095	4095	4095	4075	651
460	20230802	120500	217892905	4100	4100	4100	4100	24
461	20230802	120400	217794505	4100	4100	4100	4100	0
462	20230802	120300	217794505	4100	4100	4100	4100	0
463	20230802	120200	217794505	4100	4100	4100	4100	22
464	20230802	120100	217704305	4105	4105	4105	4105	1400
465	20230802	120000	211957305	4105	4105	4105	4105	50
466	20230802	115900	211752055	4105	4105	4105	4105	1000
467	20230802	115800	207647055	4105	4105	4105	4105	0
468	20230802	115700	207647055	4105	4105	4105	4105	243
469	20230802	115600	206649540	4105	4100	4105	4100	500
470	20230802	115500	204598050	4095	4095	4095	4095	0
471	20230802	115400	204598050	4095	4095	4095	4095	52
472	20230802	115300	204385110	4090	4090	4090	4090	7
473	20230802	115200	204356480	4090	4090	4090	4090	68
474	20230802	115100	204078360	4080	4080	4080	4080	423
475	20230802	115000	202352520	4080	4075	4080	4075	129
476	20230802	114900	201826530	4070	4070	4070	4070	0
477	20230802	114800	201826530	4070	4070	4070	4070	0
478	20230802	114700	201826530	4070	4070	4070	4070	19
479	20230802	114600	201749200	4070	4070	4070	4070	124
480	20230802	114500	201244520	4070	4070	4075	4070	879
481	20230802	114400	197666985	4070	4080	4080	4070	591
482	20230802	114300	195256620	4080	4080	4080	4080	81
483	20230802	114200	194926140	4095	4095	4095	4095	0
484	20230802	114100	194926140	4095	4095	4095	4095	0
485	20230802	114000	194926140	4095	4095	4095	4095	0
486	20230802	113900	194926140	4095	4095	4095	4095	1
487	20230802	113800	194922045	4095	4095	4095	4095	0
488	20230802	113700	194922045	4095	4095	4095	4095	0
489	20230802	113600	194922045	4095	4095	4095	4095	0
490	20230802	113500	194922045	4095	4095	4095	4095	0
491	20230802	113400	194922045	4095	4095	4095	4095	0
492	20230802	113300	194922045	4095	4095	4095	4095	0
493	20230802	113200	194922045	4095	4095	4095	4095	10
494	20230802	113100	194881095	4095	4075	4095	4070	292
495	20230802	113000	193692105	4070	4075	4075	4070	514
496	20230802	112900	191598380	4075	4085	4085	4075	1581
497	20230802	112800	185150640	4105	4105	4105	4105	0
498	20230802	112700	185150640	4105	4105	4105	4105	0
499	20230802	112600	185150640	4105	4105	4105	4105	0
500	20230802	112500	185150640	4105	4105	4105	4105	0
501	20230802	112400	185150640	4105	4085	4105	4085	1000
502	20230802	112300	181048605	4085	4085	4085	4085	715
503	20230802	112200	178127830	4085	4105	4105	4085	5937
504	20230802	112100	153789075	4105	4120	4120	4105	2869
505	20230802	112000	141976450	4125	4125	4125	4125	0
506	20230802	111900	141976450	4125	4125	4125	4125	0
507	20230802	111800	141976450	4125	4125	4125	4125	110
508	20230802	111700	141522700	4125	4125	4125	4125	5
509	20230802	111600	141502075	4135	4135	4135	4135	0
510	20230802	111500	141502075	4135	4135	4135	4135	0
511	20230802	111400	141502075	4135	4135	4135	4135	0
512	20230802	111300	141502075	4135	4135	4135	4135	0
513	20230802	111200	141502075	4135	4135	4135	4135	0
514	20230802	111100	141502075	4135	4135	4135	4135	0
515	20230802	111000	141502075	4135	4135	4135	4135	0
516	20230802	110900	141502075	4135	4135	4135	4135	0
517	20230802	110800	141502075	4135	4135	4135	4135	0
518	20230802	110700	141502075	4135	4135	4135	4135	0
519	20230802	110600	141502075	4135	4135	4135	4135	0
520	20230802	110500	141502075	4135	4135	4135	4135	0
521	20230802	110400	141502075	4135	4135	4135	4135	0
522	20230802	110300	141502075	4135	4135	4135	4135	0
523	20230802	110200	141502075	4135	4135	4135	4135	0
524	20230802	110100	141502075	4135	4135	4135	4135	1
525	20230802	110000	141497940	4120	4120	4120	4120	170
526	20230802	105900	140797540	4120	4120	4120	4120	4043
527	20230802	105800	124140380	4120	4130	4130	4120	4118
528	20230802	105700	107142690	4135	4135	4135	4135	0
529	20230802	105600	107142690	4135	4135	4135	4135	0
530	20230802	105500	107142690	4135	4135	4135	4135	0
531	20230802	105400	107142690	4135	4135	4135	4135	0
532	20230802	105300	107142690	4135	4135	4135	4135	400
533	20230802	105200	105488690	4135	4135	4135	4135	0
534	20230802	105100	105488690	4135	4135	4135	4135	0
535	20230802	105000	105488690	4135	4135	4135	4135	0
536	20230802	104900	105488690	4135	4135	4135	4135	0
537	20230802	104800	105488690	4135	4135	4135	4135	135
538	20230802	104700	104930465	4155	4155	4155	4155	0
539	20230802	104600	104930465	4155	4155	4155	4155	0
540	20230802	104500	104930465	4155	4155	4155	4155	0
541	20230802	104400	104930465	4155	4155	4155	4155	0
542	20230802	104300	104930465	4155	4155	4155	4155	0
543	20230802	104200	104930465	4155	4155	4155	4155	0
544	20230802	104100	104930465	4155	4155	4155	4155	0
545	20230802	104000	104930465	4155	4155	4155	4155	0
546	20230802	103900	104930465	4155	4155	4155	4155	1
547	20230802	103800	104926310	4155	4155	4155	4155	200
548	20230802	103700	104095310	4155	4135	4155	4130	66
549	20230802	103600	103822605	4140	4155	4155	4140	51
550	20230802	103500	103611435	4155	4135	4155	4130	887
551	20230802	103400	99944595	4140	4140	4140	4140	0
552	20230802	103300	99944595	4140	4150	4150	4140	1811
553	20230802	103200	92447025	4150	4150	4150	4150	278
554	20230802	103100	91293325	4155	4150	4155	4150	319
555	20230802	103000	89969465	4155	4155	4155	4155	27
556	20230802	102900	89857280	4155	4155	4155	4150	11
557	20230802	102800	89811590	4155	4155	4155	4155	10
558	20230802	102700	89770040	4155	4155	4155	4155	19
559	20230802	102600	89691095	4155	4155	4155	4155	2
560	20230802	102500	89682785	4155	4155	4155	4155	0
561	20230802	102400	89682785	4155	4155	4155	4155	0
562	20230802	102300	89682785	4155	4155	4155	4155	0
563	20230802	102200	89682785	4155	4140	4155	4140	23
564	20230802	102100	89587535	4140	4160	4160	4140	537
565	20230802	102000	87354355	4165	4165	4165	4165	0
566	20230802	101900	87354355	4165	4165	4165	4165	0
567	20230802	101800	87354355	4165	4165	4165	4165	0
568	20230802	101700	87354355	4165	4165	4165	4165	0
569	20230802	101600	87354355	4165	4155	4165	4155	400
570	20230802	101500	85689555	4140	4140	4140	4140	5107
571	20230802	101400	64546575	4140	4130	4140	4130	2652
572	20230802	101300	53577815	4140	4140	4140	4140	2
573	20230802	101200	53569535	4140	4130	4140	4130	6
574	20230802	101100	53544715	4130	4130	4130	4130	0
575	20230802	101000	53544715	4130	4130	4130	4130	200
576	20230802	100900	52718715	4130	4130	4130	4130	0
577	20230802	100800	52718715	4130	4130	4130	4130	33
578	20230802	100700	52582425	4140	4140	4140	4140	0
579	20230802	100600	52582425	4140	4140	4140	4140	0
580	20230802	100500	52582425	4140	4140	4140	4140	6
581	20230802	100400	52557585	4140	4140	4140	4140	100
582	20230802	100300	52143585	4140	4140	4140	4140	0
583	20230802	100200	52143585	4140	4130	4140	4130	15
584	20230802	100100	52081595	4130	4125	4130	4125	1205
585	20230802	100000	47110965	4130	4135	4135	4130	2884
586	20230802	095900	35195505	4135	4135	4135	4135	0
587	20230802	095800	35195505	4135	4135	4135	4135	0
588	20230802	095700	35195505	4135	4135	4135	4135	105
589	20230802	095600	34761330	4135	4135	4135	4135	2
590	20230802	095500	34753060	4135	4140	4140	4135	26
591	20230802	095400	34645545	4135	4140	4140	4135	240
592	20230802	095300	33653075	4140	4140	4140	4140	0
593	20230802	095200	33653075	4140	4140	4140	4140	1
594	20230802	095100	33648935	4135	4135	4135	4135	6
595	20230802	095000	33624125	4135	4135	4135	4135	0
596	20230802	094900	33624125	4135	4135	4135	4135	90
597	20230802	094800	33251975	4135	4135	4135	4135	5
598	20230802	094700	33231300	4140	4140	4140	4140	0
599	20230802	094600	33231300	4140	4140	4140	4140	0
600	20230802	094500	33231300	4140	4130	4140	4130	11
601	20230802	094400	33185860	4140	4180	4180	4140	422
602	20230802	094300	31438680	4150	4150	4150	4150	28
603	20230802	094200	31322480	4150	4185	4185	4150	502
604	20230802	094100	29239110	4190	4190	4190	4190	0
605	20230802	094000	29239110	4190	4190	4190	4190	0
606	20230802	093900	29239110	4190	4140	4190	4140	5
607	20230802	093800	29218210	4190	4150	4190	4150	158
608	20230802	093700	28562280	4195	4150	4195	4145	251
609	20230802	093600	27518520	4200	4200	4200	4200	0
610	20230802	093500	27518520	4200	4150	4200	4125	738
611	20230802	093400	24455245	4150	4145	4150	4145	114
612	20230802	093300	23982680	4145	4140	4145	4140	114
613	20230802	093200	23510715	4140	4140	4140	4140	8
614	20230802	093100	23477595	4140	4140	4140	4140	0
615	20230802	093000	23477595	4140	4140	4140	4140	0
616	20230802	092900	23477595	4140	4140	4140	4140	0
617	20230802	092800	23477595	4140	4140	4140	4140	0
618	20230802	092700	23477595	4140	4140	4140	4140	0
619	20230802	092600	23477595	4140	4140	4140	4140	11
620	20230802	092500	23432055	4140	4140	4140	4130	3
621	20230802	092400	23419645	4135	4135	4135	4135	0
622	20230802	092300	23419645	4135	4115	4140	4115	16
623	20230802	092200	23353650	4120	4125	4145	4120	1615
624	20230802	092100	16697330	4145	4145	4145	4145	16
625	20230802	092000	16631010	4145	4145	4145	4145	0
626	20230802	091900	16631010	4145	4130	4145	4130	42
627	20230802	091800	16457535	4130	4140	4140	4130	502
628	20230802	091700	14384255	4145	4145	4145	4145	1
629	20230802	091600	14380110	4145	4145	4145	4145	1420
630	20230802	091500	8494210	4145	4145	4145	4145	0
631	20230802	091400	8494210	4145	4145	4145	4145	0
632	20230802	091300	8494210	4145	4145	4145	4145	5
633	20230802	091200	8473485	4145	4145	4145	4145	9
634	20230802	091100	8436180	4150	4150	4150	4150	0
635	20230802	091000	8436180	4150	4120	4150	4120	12
636	20230802	090900	8386710	4120	4120	4120	4120	0
637	20230802	090800	8386710	4120	4120	4120	4120	0
638	20230802	090700	8386710	4120	4120	4120	4120	549
639	20230802	090600	6124830	4120	4120	4120	4120	167
640	20230802	090500	5436790	4120	4100	4120	4090	62
641	20230802	090400	5181660	4120	4100	4120	4100	4
642	20230802	090300	5165240	4100	4085	4100	4085	108
643	20230802	090200	4722530	4120	4120	4120	4120	100
644	20230802	090100	4310530	4120	4125	4125	4120	321
645	20230802	090000	2986510	4125	4125	4135	4125	724