KissMeData/142210/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200300	653065245	4060	4060	4060	4060	1364
3	20230802	200200	653065245	4060	4060	4060	4060	0
4	20230802	200100	653065245	4060	4060	4060	4060	0
5	20230802	200000	653065245	4060	4060	4060	4060	0
6	20230802	195900	653065245	4060	4060	4060	4060	0
7	20230802	195800	653065245	4060	4060	4060	4060	0
8	20230802	195700	653065245	4060	4060	4060	4060	0
9	20230802	195600	653065245	4060	4060	4060	4060	0
10	20230802	195500	653065245	4060	4060	4060	4060	0
11	20230802	195400	653065245	4060	4060	4060	4060	0
12	20230802	195300	653065245	4060	4060	4060	4060	0
13	20230802	195200	653065245	4060	4060	4060	4060	0
14	20230802	195100	653065245	4060	4060	4060	4060	0
15	20230802	195000	653065245	4060	4060	4060	4060	0
16	20230802	194900	653065245	4060	4060	4060	4060	0
17	20230802	194800	653065245	4060	4060	4060	4060	0
18	20230802	194700	653065245	4060	4060	4060	4060	0
19	20230802	194600	653065245	4060	4060	4060	4060	0
20	20230802	194500	653065245	4060	4060	4060	4060	0
21	20230802	194400	653065245	4060	4060	4060	4060	0
22	20230802	194300	653065245	4060	4060	4060	4060	0
23	20230802	194200	653065245	4060	4060	4060	4060	0
24	20230802	194100	653065245	4060	4060	4060	4060	0
25	20230802	194000	653065245	4060	4060	4060	4060	0
26	20230802	193900	653065245	4060	4060	4060	4060	0
27	20230802	193800	653065245	4060	4060	4060	4060	0
28	20230802	193700	653065245	4060	4060	4060	4060	0
29	20230802	193600	653065245	4060	4060	4060	4060	0
30	20230802	193500	653065245	4060	4060	4060	4060	0
31	20230802	193400	653065245	4060	4060	4060	4060	0
32	20230802	193300	653065245	4060	4060	4060	4060	1364
33	20230802	193200	653065245	4060	4060	4060	4060	0
34	20230802	193100	653065245	4060	4060	4060	4060	0
35	20230802	193000	653065245	4060	4060	4060	4060	0
36	20230802	192900	653065245	4060	4060	4060	4060	0
37	20230802	192800	653065245	4060	4060	4060	4060	0
38	20230802	192700	653065245	4060	4060	4060	4060	0
39	20230802	192600	653065245	4060	4060	4060	4060	0
40	20230802	192500	653065245	4060	4060	4060	4060	0
41	20230802	192400	653065245	4060	4060	4060	4060	0
42	20230802	192300	653065245	4060	4060	4060	4060	0
43	20230802	192200	653065245	4060	4060	4060	4060	0
44	20230802	192100	653065245	4060	4060	4060	4060	0
45	20230802	192000	653065245	4060	4060	4060	4060	0
46	20230802	191900	653065245	4060	4060	4060	4060	0
47	20230802	191800	653065245	4060	4060	4060	4060	0
48	20230802	191700	653065245	4060	4060	4060	4060	0
49	20230802	191600	653065245	4060	4060	4060	4060	0
50	20230802	191500	653065245	4060	4060	4060	4060	0
51	20230802	191400	653065245	4060	4060	4060	4060	0
52	20230802	191300	653065245	4060	4060	4060	4060	0
53	20230802	191200	653065245	4060	4060	4060	4060	0
54	20230802	191100	653065245	4060	4060	4060	4060	0
55	20230802	191000	653065245	4060	4060	4060	4060	0
56	20230802	190900	653065245	4060	4060	4060	4060	0
57	20230802	190800	653065245	4060	4060	4060	4060	0
58	20230802	190700	653065245	4060	4060	4060	4060	0
59	20230802	190600	653065245	4060	4060	4060	4060	0
60	20230802	190500	653065245	4060	4060	4060	4060	0
61	20230802	190400	653065245	4060	4060	4060	4060	0
62	20230802	190300	653065245	4060	4060	4060	4060	1364
63	20230802	190200	653065245	4060	4060	4060	4060	0
64	20230802	190100	653065245	4060	4060	4060	4060	0
65	20230802	190000	653065245	4060	4060	4060	4060	0
66	20230802	185900	653065245	4060	4060	4060	4060	0
67	20230802	185800	653065245	4060	4060	4060	4060	0
68	20230802	185700	653065245	4060	4060	4060	4060	0
69	20230802	185600	653065245	4060	4060	4060	4060	0
70	20230802	185500	653065245	4060	4060	4060	4060	0
71	20230802	185400	653065245	4060	4060	4060	4060	0
72	20230802	185300	653065245	4060	4060	4060	4060	0
73	20230802	185200	653065245	4060	4060	4060	4060	0
74	20230802	185100	653065245	4060	4060	4060	4060	0
75	20230802	185000	653065245	4060	4060	4060	4060	0
76	20230802	184900	653065245	4060	4060	4060	4060	0
77	20230802	184800	653065245	4060	4060	4060	4060	0
78	20230802	184700	653065245	4060	4060	4060	4060	0
79	20230802	184600	653065245	4060	4060	4060	4060	0
80	20230802	184500	653065245	4060	4060	4060	4060	0
81	20230802	184400	653065245	4060	4060	4060	4060	0
82	20230802	184300	653065245	4060	4060	4060	4060	0
83	20230802	184200	653065245	4060	4060	4060	4060	0
84	20230802	184100	653065245	4060	4060	4060	4060	0
85	20230802	184000	653065245	4060	4060	4060	4060	0
86	20230802	183900	653065245	4060	4060	4060	4060	0
87	20230802	183800	653065245	4060	4060	4060	4060	0
88	20230802	183700	653065245	4060	4060	4060	4060	0
89	20230802	183600	653065245	4060	4060	4060	4060	0
90	20230802	183500	653065245	4060	4060	4060	4060	0
91	20230802	183400	653065245	4060	4060	4060	4060	0
92	20230802	183300	653065245	4060	4060	4060	4060	1364
93	20230802	183200	653065245	4060	4060	4060	4060	0
94	20230802	183100	653065245	4060	4060	4060	4060	0
95	20230802	183000	653065245	4060	4060	4060	4060	0
96	20230802	182900	653065245	4060	4060	4060	4060	0
97	20230802	182800	653065245	4060	4060	4060	4060	0
98	20230802	182700	653065245	4060	4060	4060	4060	0
99	20230802	182600	653065245	4060	4060	4060	4060	0
100	20230802	182500	653065245	4060	4060	4060	4060	0
101	20230802	182400	653065245	4060	4060	4060	4060	0
102	20230802	182300	653065245	4060	4060	4060	4060	0
103	20230802	182200	653065245	4060	4060	4060	4060	0
104	20230802	182100	653065245	4060	4060	4060	4060	0
105	20230802	182000	653065245	4060	4060	4060	4060	0
106	20230802	181900	653065245	4060	4060	4060	4060	0
107	20230802	181800	653065245	4060	4060	4060	4060	0
108	20230802	181700	653065245	4060	4060	4060	4060	0
109	20230802	181600	653065245	4060	4060	4060	4060	0
110	20230802	181500	653065245	4060	4060	4060	4060	0
111	20230802	181400	653065245	4060	4060	4060	4060	0
112	20230802	181300	653065245	4060	4060	4060	4060	0
113	20230802	181200	653065245	4060	4060	4060	4060	0
114	20230802	181100	653065245	4060	4060	4060	4060	0
115	20230802	181000	653065245	4060	4060	4060	4060	0
116	20230802	180900	653065245	4060	4060	4060	4060	0
117	20230802	180800	653065245	4060	4060	4060	4060	0
118	20230802	180700	653065245	4060	4060	4060	4060	0
119	20230802	180600	653065245	4060	4060	4060	4060	0
120	20230802	180500	653065245	4060	4060	4060	4060	0
121	20230802	180400	653065245	4060	4060	4060	4060	0
122	20230802	180300	653065245	4060	4060	4060	4060	1364
123	20230802	180200	653065245	4060	4060	4060	4060	0
124	20230802	180100	653065245	4060	4060	4060	4060	0
125	20230802	180000	653065245	4060	4060	4060	4060	0
126	20230802	175900	653065245	4060	4060	4060	4060	0
127	20230802	175800	653065245	4060	4060	4060	4060	0
128	20230802	175700	653065245	4060	4060	4060	4060	0
129	20230802	175600	653065245	4060	4060	4060	4060	0
130	20230802	175500	653065245	4060	4060	4060	4060	0
131	20230802	175400	653065245	4060	4060	4060	4060	0
132	20230802	175300	653065245	4060	4060	4060	4060	0
133	20230802	175200	653065245	4060	4060	4060	4060	0
134	20230802	175100	653065245	4060	4060	4060	4060	0
135	20230802	175000	653065245	4060	4060	4060	4060	0
136	20230802	174900	653065245	4060	4060	4060	4060	0
137	20230802	174800	653065245	4060	4060	4060	4060	0
138	20230802	174700	653065245	4060	4060	4060	4060	0
139	20230802	174600	653065245	4060	4060	4060	4060	0
140	20230802	174500	653065245	4060	4060	4060	4060	0
141	20230802	174400	653065245	4060	4060	4060	4060	0
142	20230802	174300	653065245	4060	4060	4060	4060	0
143	20230802	174200	653065245	4060	4060	4060	4060	0
144	20230802	174100	653065245	4060	4060	4060	4060	0
145	20230802	174000	653065245	4060	4060	4060	4060	0
146	20230802	173900	653065245	4060	4060	4060	4060	0
147	20230802	173800	653065245	4060	4060	4060	4060	0
148	20230802	173700	653065245	4060	4060	4060	4060	0
149	20230802	173600	653065245	4060	4060	4060	4060	0
150	20230802	173500	653065245	4060	4060	4060	4060	0
151	20230802	173400	653065245	4060	4060	4060	4060	0
152	20230802	173300	653065245	4060	4060	4060	4060	1364
153	20230802	173200	653065245	4060	4060	4060	4060	0
154	20230802	173100	653065245	4060	4060	4060	4060	0
155	20230802	173000	653065245	4060	4060	4060	4060	0
156	20230802	172900	653065245	4060	4060	4060	4060	0
157	20230802	172800	653065245	4060	4060	4060	4060	0
158	20230802	172700	653065245	4060	4060	4060	4060	0
159	20230802	172600	653065245	4060	4060	4060	4060	0
160	20230802	172500	653065245	4060	4060	4060	4060	0
161	20230802	172400	653065245	4060	4060	4060	4060	0
162	20230802	172300	653065245	4060	4060	4060	4060	0
163	20230802	172200	653065245	4060	4060	4060	4060	0
164	20230802	172100	653065245	4060	4060	4060	4060	0
165	20230802	172000	653065245	4060	4060	4060	4060	0
166	20230802	171900	653065245	4060	4060	4060	4060	0
167	20230802	171800	653065245	4060	4060	4060	4060	0
168	20230802	171700	653065245	4060	4060	4060	4060	0
169	20230802	171600	653065245	4060	4060	4060	4060	0
170	20230802	171500	653065245	4060	4060	4060	4060	0
171	20230802	171400	653065245	4060	4060	4060	4060	0
172	20230802	171300	653065245	4060	4060	4060	4060	0
173	20230802	171200	653065245	4060	4060	4060	4060	0
174	20230802	171100	653065245	4060	4060	4060	4060	0
175	20230802	171000	653065245	4060	4060	4060	4060	0
176	20230802	170900	653065245	4060	4060	4060	4060	0
177	20230802	170800	653065245	4060	4060	4060	4060	0
178	20230802	170700	653065245	4060	4060	4060	4060	0
179	20230802	170600	653065245	4060	4060	4060	4060	0
180	20230802	170500	653065245	4060	4060	4060	4060	0
181	20230802	170400	653065245	4060	4060	4060	4060	0
182	20230802	170300	653065245	4060	4060	4060	4060	1364
183	20230802	170200	653065245	4060	4060	4060	4060	0
184	20230802	170100	653065245	4060	4060	4060	4060	0
185	20230802	170000	653065245	4060	4060	4060	4060	0
186	20230802	165900	653065245	4060	4060	4060	4060	0
187	20230802	165800	653065245	4060	4060	4060	4060	0
188	20230802	165700	653065245	4060	4060	4060	4060	0
189	20230802	165600	653065245	4060	4060	4060	4060	0
190	20230802	165500	653065245	4060	4060	4060	4060	0
191	20230802	165400	653065245	4060	4060	4060	4060	0
192	20230802	165300	653065245	4060	4060	4060	4060	0
193	20230802	165200	653065245	4060	4060	4060	4060	0
194	20230802	165100	653065245	4060	4060	4060	4060	0
195	20230802	165000	653065245	4060	4060	4060	4060	0
196	20230802	164900	653065245	4060	4060	4060	4060	0
197	20230802	164800	653065245	4060	4060	4060	4060	0
198	20230802	164700	653065245	4060	4060	4060	4060	0
199	20230802	164600	653065245	4060	4060	4060	4060	0
200	20230802	164500	653065245	4060	4060	4060	4060	0
201	20230802	164400	653065245	4060	4060	4060	4060	0
202	20230802	164300	653065245	4060	4060	4060	4060	0
203	20230802	164200	653065245	4060	4060	4060	4060	0
204	20230802	164100	653065245	4060	4060	4060	4060	0
205	20230802	164000	653065245	4060	4060	4060	4060	0
206	20230802	163900	653065245	4060	4060	4060	4060	0
207	20230802	163800	653065245	4060	4060	4060	4060	0
208	20230802	163700	653065245	4060	4060	4060	4060	0
209	20230802	163600	653065245	4060	4060	4060	4060	0
210	20230802	163500	653065245	4060	4060	4060	4060	0
211	20230802	163400	653065245	4060	4060	4060	4060	0
212	20230802	163300	653065245	4060	4060	4060	4060	1364
213	20230802	163200	653065245	4060	4060	4060	4060	0
214	20230802	163100	653065245	4060	4060	4060	4060	0
215	20230802	163000	653065245	4060	4060	4060	4060	0
216	20230802	162900	653065245	4060	4060	4060	4060	0
217	20230802	162800	653065245	4060	4060	4060	4060	0
218	20230802	162700	653065245	4060	4060	4060	4060	0
219	20230802	162600	653065245	4060	4060	4060	4060	0
220	20230802	162500	653065245	4060	4060	4060	4060	0
221	20230802	162400	653065245	4060	4060	4060	4060	0
222	20230802	162300	653065245	4060	4060	4060	4060	0
223	20230802	162200	653065245	4060	4060	4060	4060	0
224	20230802	162100	653065245	4060	4060	4060	4060	0
225	20230802	162000	653065245	4060	4060	4060	4060	0
226	20230802	161900	653065245	4060	4060	4060	4060	0
227	20230802	161800	653065245	4060	4060	4060	4060	0
228	20230802	161700	653065245	4060	4060	4060	4060	0
229	20230802	161600	653065245	4060	4060	4060	4060	0
230	20230802	161500	653065245	4060	4060	4060	4060	0
231	20230802	161400	653065245	4060	4060	4060	4060	0
232	20230802	161300	653065245	4060	4060	4060	4060	0
233	20230802	161200	653065245	4060	4060	4060	4060	0
234	20230802	161100	653065245	4060	4060	4060	4060	0
235	20230802	161000	653065245	4060	4060	4060	4060	0
236	20230802	160900	653065245	4060	4060	4060	4060	0
237	20230802	160800	653065245	4060	4060	4060	4060	0
238	20230802	160700	653065245	4060	4060	4060	4060	0
239	20230802	160600	653065245	4060	4060	4060	4060	0
240	20230802	160500	653065245	4060	4060	4060	4060	0
241	20230802	160400	653065245	4060	4060	4060	4060	0
242	20230802	160300	653065245	4060	4060	4060	4060	1364
243	20230802	160200	653065245	4060	4060	4060	4060	0
244	20230802	160100	653065245	4060	4060	4060	4060	0
245	20230802	160000	653065245	4060	4060	4060	4060	0
246	20230802	155900	653065245	4060	4060	4060	4060	0
247	20230802	155800	653065245	4060	4060	4060	4060	0
248	20230802	155700	653065245	4060	4060	4060	4060	0
249	20230802	155600	653065245	4060	4060	4060	4060	0
250	20230802	155500	653065245	4060	4060	4060	4060	0
251	20230802	155400	653065245	4060	4060	4060	4060	0
252	20230802	155300	653065245	4060	4060	4060	4060	0
253	20230802	155200	653065245	4060	4060	4060	4060	0
254	20230802	155100	653065245	4060	4060	4060	4060	0
255	20230802	155000	653065245	4060	4060	4060	4060	0
256	20230802	154900	653065245	4060	4060	4060	4060	0
257	20230802	154800	653065245	4060	4060	4060	4060	0
258	20230802	154700	653065245	4060	4060	4060	4060	0
259	20230802	154600	653065245	4060	4060	4060	4060	0
260	20230802	154500	653065245	4060	4060	4060	4060	0
261	20230802	154400	653065245	4060	4060	4060	4060	0
262	20230802	154300	653065245	4060	4060	4060	4060	0
263	20230802	154200	653065245	4060	4060	4060	4060	0
264	20230802	154100	653065245	4060	4060	4060	4060	0
265	20230802	154000	653065245	4060	4060	4060	4060	0
266	20230802	153900	653065245	4060	4060	4060	4060	0
267	20230802	153800	653065245	4060	4060	4060	4060	0
268	20230802	153700	653065245	4060	4060	4060	4060	0
269	20230802	153600	653065245	4060	4060	4060	4060	0
270	20230802	153500	653065245	4060	4060	4060	4060	0
271	20230802	153400	653065245	4060	4060	4060	4060	0
272	20230802	153300	653065245	4060	4060	4060	4060	1364
273	20230802	153200	653065245	4060	4060	4060	4060	0
274	20230802	153100	653065245	4060	4060	4060	4060	0
275	20230802	153000	653065245	4060	4060	4060	4060	1364
276	20230802	152900	647527405	4085	4085	4085	4085	0
277	20230802	152800	647527405	4085	4085	4085	4085	0
278	20230802	152700	647527405	4085	4085	4085	4085	0
279	20230802	152600	647527405	4085	4085	4085	4085	0
280	20230802	152500	647527405	4085	4085	4085	4085	0
281	20230802	152400	647527405	4085	4085	4085	4085	0
282	20230802	152300	647527405	4085	4085	4085	4085	0
283	20230802	152200	647527405	4085	4085	4085	4085	0
284	20230802	152100	647527405	4085	4085	4085	4085	0
285	20230802	152000	647527405	4085	4085	4085	4085	0
286	20230802	151900	647527405	4085	4065	4085	4065	1441
287	20230802	151800	641669500	4065	4065	4065	4065	91
288	20230802	151700	641299585	4065	4065	4065	4065	19
289	20230802	151600	641222350	4065	4065	4065	4065	49
290	20230802	151500	641023165	4065	4065	4065	4065	12
291	20230802	151400	640974385	4065	4065	4065	4065	0
292	20230802	151300	640974385	4065	4065	4065	4065	559
293	20230802	151200	638702050	4065	4080	4090	4065	432
294	20230802	151100	636945450	4050	4065	4065	4050	10000
295	20230802	151000	596412090	4065	4065	4065	4065	893
296	20230802	150900	592782045	4065	4070	4070	4065	1000
297	20230802	150800	588714995	4090	4090	4090	4090	5
298	20230802	150700	588694545	4085	4085	4090	4085	739
299	20230802	150600	585675530	4085	4085	4085	4085	0
300	20230802	150500	585675530	4085	4085	4085	4085	761
301	20230802	150400	582566845	4085	4085	4085	4085	1
302	20230802	150300	582562760	4085	4075	4085	4070	1030
303	20230802	150200	578365495	4085	4075	4085	4075	7
304	20230802	150100	578336930	4075	4080	4080	4075	52
305	20230802	150000	578124780	4085	4075	4085	4075	8
306	20230802	145900	578092110	4085	4080	4085	4080	10
307	20230802	145800	578051285	4070	4070	4070	4070	139
308	20230802	145700	577485555	4070	4070	4070	4070	40
309	20230802	145600	577322755	4070	4075	4085	4070	302
310	20230802	145500	576091975	4075	4065	4075	4060	29
311	20230802	145400	575973980	4060	4060	4060	4060	4
312	20230802	145300	575957740	4060	4065	4065	4060	1181
313	20230802	145200	571161380	4060	4060	4060	4060	0
314	20230802	145100	571161380	4060	4060	4060	4060	0
315	20230802	145000	571161380	4060	4060	4060	4060	94
316	20230802	144900	570779740	4060	4070	4070	4060	428
317	20230802	144800	569039560	4060	4060	4060	4060	0
318	20230802	144700	569039560	4060	4060	4060	4060	0
319	20230802	144600	569039560	4060	4085	4085	4060	40
320	20230802	144500	568876570	4090	4090	4090	4090	0
321	20230802	144400	568876570	4090	4070	4090	4060	514
322	20230802	144300	566786780	4065	4065	4065	4065	0
323	20230802	144200	566786780	4065	4065	4065	4065	0
324	20230802	144100	566786780	4065	4085	4090	4065	601
325	20230802	144000	564341620	4085	4080	4085	4080	10
326	20230802	143900	564300775	4065	4065	4065	4065	1
327	20230802	143800	564296710	4085	4065	4085	4065	21
328	20230802	143700	564210985	4060	4075	4075	4060	728
329	20230802	143600	561251500	4085	4085	4085	4085	2
330	20230802	143500	561243330	4085	4060	4085	4060	11
331	20230802	143400	561198450	4085	4075	4085	4060	1665
332	20230802	143300	554429510	4085	4085	4085	4085	20
333	20230802	143200	554347810	4085	4085	4085	4085	10
334	20230802	143100	554306960	4070	4080	4085	4070	101
335	20230802	143000	553894590	4070	4070	4085	4070	42
336	20230802	142900	553723295	4060	4060	4065	4060	770
337	20230802	142800	550596775	4065	4090	4090	4065	1574
338	20230802	142700	544190070	4090	4090	4090	4090	0
339	20230802	142600	544190070	4090	4085	4090	4085	15
340	20230802	142500	544128735	4075	4090	4090	4075	40
341	20230802	142400	543965340	4080	4085	4085	4080	109
342	20230802	142300	543520300	4090	4085	4090	4085	8
343	20230802	142200	543487585	4090	4090	4090	4090	244
344	20230802	142100	542489625	4090	4090	4090	4090	0
345	20230802	142000	542489625	4090	4090	4090	4090	131
346	20230802	141900	541953835	4090	4090	4090	4090	0
347	20230802	141800	541953835	4090	4090	4090	4090	200
348	20230802	141700	541135835	4085	4085	4085	4085	1
349	20230802	141600	541131750	4080	4085	4085	4080	8
350	20230802	141500	541099085	4085	4080	4085	4080	6
351	20230802	141400	541074600	4080	4090	4090	4080	60
352	20230802	141300	540829260	4095	4090	4095	4090	15
353	20230802	141200	540767855	4080	4080	4080	4080	0
354	20230802	141100	540767855	4080	4090	4090	4080	3
355	20230802	141000	540755595	4090	4090	4095	4080	31
356	20230802	140900	540628815	4085	4085	4085	4085	47
357	20230802	140800	540436820	4085	4095	4095	4085	173
358	20230802	140700	539728925	4085	4090	4090	4085	143
359	20230802	140600	539144060	4090	4105	4110	4090	4014
360	20230802	140500	522714290	4105	4105	4105	4105	50
361	20230802	140400	522509040	4115	4115	4115	4115	0
362	20230802	140300	522509040	4115	4110	4115	4110	100
363	20230802	140200	522098035	4090	4095	4110	4090	2525
364	20230802	140100	511769300	4115	4115	4115	4115	10
365	20230802	140000	511728150	4090	4090	4090	4090	16
366	20230802	135900	511662710	4115	4115	4115	4115	0
367	20230802	135800	511662710	4115	4115	4115	4115	0
368	20230802	135700	511662710	4115	4115	4115	4115	23
369	20230802	135600	511568065	4100	4100	4100	4100	755
370	20230802	135500	508472565	4115	4115	4115	4115	0
371	20230802	135400	508472565	4115	4110	4115	4110	117
372	20230802	135300	507991280	4105	4100	4105	4100	364
373	20230802	135200	506498855	4100	4085	4100	4085	64
374	20230802	135100	506236635	4080	4065	4080	4065	333
375	20230802	135000	504878250	4055	4055	4055	4055	0
376	20230802	134900	504878250	4055	4055	4055	4055	0
377	20230802	134800	504878250	4055	4055	4055	4055	1
378	20230802	134700	504874195	4080	4065	4080	4065	10
379	20230802	134600	504833455	4055	4080	4080	4055	9
380	20230802	134500	504796885	4080	4060	4080	4050	4403
381	20230802	134400	486955745	4055	4055	4055	4055	0
382	20230802	134300	486955745	4055	4070	4085	4055	1547
383	20230802	134200	480673695	4070	4075	4100	4070	1265
384	20230802	134100	475521530	4075	4090	4100	4075	1722
385	20230802	134000	468492215	4090	4090	4090	4090	91
386	20230802	133900	468120025	4095	4095	4095	4095	12
387	20230802	133800	468070885	4095	4085	4110	4085	75
388	20230802	133700	467764465	4115	4105	4120	4085	2011
389	20230802	133600	459542790	4090	4090	4090	4090	0
390	20230802	133500	459542790	4090	4090	4090	4090	0
391	20230802	133400	459542790	4090	4090	4090	4090	0
392	20230802	133300	459542790	4090	4095	4120	4090	433
393	20230802	133200	457770475	4095	4095	4095	4095	565
394	20230802	133100	455456800	4100	4110	4110	4100	2622
395	20230802	133000	444706380	4105	4100	4105	4100	3674
396	20230802	132900	429630635	4105	4105	4105	4105	3162
397	20230802	132800	416650625	4105	4110	4110	4105	1049
398	20230802	132700	412341850	4135	4110	4135	4110	483
399	20230802	132600	410356520	4110	4110	4110	4110	33
400	20230802	132500	410220890	4105	4105	4105	4105	0
401	20230802	132400	410220890	4105	4105	4105	4105	2000
402	20230802	132300	402010890	4105	4110	4110	4105	251
403	20230802	132200	400979535	4110	4110	4110	4110	600
404	20230802	132100	398513535	4120	4120	4120	4120	0
405	20230802	132000	398513535	4120	4120	4120	4120	15
406	20230802	131900	398451735	4105	4110	4110	4105	97
407	20230802	131800	398053390	4110	4115	4115	4110	3612
408	20230802	131700	383203055	4120	4120	4120	4120	0
409	20230802	131600	383203055	4120	4120	4120	4120	51
410	20230802	131500	382992935	4120	4120	4120	4120	4
411	20230802	131400	382976455	4120	4120	4120	4120	54
412	20230802	131300	382753975	4120	4120	4120	4120	50
413	20230802	131200	382547975	4115	4115	4115	4115	1739
414	20230802	131100	375391990	4140	4140	4140	4140	0
415	20230802	131000	375391990	4140	4115	4140	4115	65
416	20230802	130900	375124090	4120	4120	4120	4120	0
417	20230802	130800	375124090	4120	4130	4130	4120	780
418	20230802	130700	371910435	4140	4140	4140	4140	10
419	20230802	130600	371869035	4120	4145	4145	4120	452
420	20230802	130500	370006745	4145	4145	4145	4145	1
421	20230802	130400	370002600	4150	4125	4150	4125	2430
422	20230802	130300	359938995	4125	4125	4125	4125	0
423	20230802	130200	359938995	4125	4125	4125	4125	158
424	20230802	130100	359287245	4125	4125	4125	4125	368
425	20230802	130000	357769245	4120	4120	4120	4120	0
426	20230802	125900	357769245	4120	4120	4120	4120	0
427	20230802	125800	357769245	4120	4120	4120	4120	123
428	20230802	125700	357262485	4125	4125	4125	4125	0
429	20230802	125600	357262485	4125	4125	4125	4125	10
430	20230802	125500	357221235	4125	4125	4125	4125	500
431	20230802	125400	355158735	4125	4125	4125	4125	0
432	20230802	125300	355158735	4125	4125	4125	4125	0
433	20230802	125200	355158735	4125	4125	4125	4125	50
434	20230802	125100	354952485	4125	4125	4125	4125	1
435	20230802	125000	354948360	4115	4115	4115	4115	19
436	20230802	124900	354870175	4115	4120	4120	4115	721
437	20230802	124800	351901440	4125	4125	4125	4125	0
438	20230802	124700	351901440	4125	4125	4125	4125	0
439	20230802	124600	351901440	4125	4125	4125	4125	75
440	20230802	124500	351592065	4125	4125	4125	4125	32
441	20230802	124400	351460065	4135	4135	4135	4135	0
442	20230802	124300	351460065	4135	4135	4135	4135	0
443	20230802	124200	351460065	4135	4135	4135	4135	50
444	20230802	124100	351253315	4135	4135	4135	4135	102
445	20230802	124000	350831545	4135	4135	4135	4135	64
446	20230802	123900	350566905	4130	4130	4130	4130	564
447	20230802	123800	348237585	4130	4130	4130	4130	117
448	20230802	123700	347754375	4130	4130	4130	4130	0
449	20230802	123600	347754375	4130	4130	4130	4130	20
450	20230802	123500	347671775	4135	4135	4135	4135	15
451	20230802	123400	347609750	4135	4135	4135	4135	301
452	20230802	123300	346365115	4135	4135	4135	4135	0
453	20230802	123200	346365115	4135	4135	4135	4135	0
454	20230802	123100	346365115	4135	4135	4135	4135	0
455	20230802	123000	346365115	4135	4135	4135	4135	0
456	20230802	122900	346365115	4135	4135	4135	4135	0
457	20230802	122800	346365115	4135	4135	4135	4135	0
458	20230802	122700	346365115	4135	4135	4135	4135	0
459	20230802	122600	346365115	4135	4135	4135	4135	0
460	20230802	122500	346365115	4135	4135	4135	4135	0
461	20230802	122400	346365115	4135	4135	4135	4135	5
462	20230802	122300	346344440	4115	4130	4135	4115	60
463	20230802	122200	346096610	4130	4130	4130	4130	0
464	20230802	122100	346096610	4130	4130	4130	4130	100
465	20230802	122000	345683610	4130	4130	4130	4130	0
466	20230802	121900	345683610	4130	4130	4130	4130	60
467	20230802	121800	345435810	4135	4135	4135	4135	0
468	20230802	121700	345435810	4135	4135	4135	4135	0
469	20230802	121600	345435810	4135	4135	4135	4110	53
470	20230802	121500	345216680	4135	4135	4135	4135	0
471	20230802	121400	345216680	4135	4135	4135	4110	100
472	20230802	121300	344804480	4135	4135	4135	4135	20
473	20230802	121200	344721780	4135	4135	4135	4135	1001
474	20230802	121100	340582645	4140	4140	4140	4140	2
475	20230802	121000	340574365	4110	4125	4125	4110	1061
476	20230802	120900	336211395	4145	4130	4145	4130	2007
477	20230802	120800	327908015	4130	4130	4130	4130	10
478	20230802	120700	327866715	4130	4130	4130	4130	2
479	20230802	120600	327858455	4105	4115	4115	4105	2000
480	20230802	120500	319645745	4135	4135	4135	4135	0
481	20230802	120400	319645745	4135	4120	4135	4120	71
482	20230802	120300	319352975	4115	4120	4120	4115	6
483	20230802	120200	319328260	4120	4120	4120	4120	5
484	20230802	120100	319307660	4120	4120	4120	4120	4
485	20230802	120000	319291180	4120	4120	4120	4120	7
486	20230802	115900	319262340	4120	4120	4120	4120	0
487	20230802	115800	319262340	4120	4115	4120	4115	150
488	20230802	115700	318644390	4110	4110	4110	4110	0
489	20230802	115600	318644390	4110	4115	4115	4110	7
490	20230802	115500	318615595	4120	4120	4120	4120	0
491	20230802	115400	318615595	4120	4105	4120	4105	102
492	20230802	115300	318195710	4110	4110	4110	4110	50
493	20230802	115200	317990210	4115	4115	4115	4115	0
494	20230802	115100	317990210	4115	4110	4115	4105	1139
495	20230802	115000	313308970	4115	4110	4115	4110	333
496	20230802	114900	311940240	4110	4115	4115	4110	2508
497	20230802	114800	301623960	4120	4120	4120	4120	2130
498	20230802	114700	292848360	4120	4120	4120	4120	0
499	20230802	114600	292848360	4120	4120	4120	4120	0
500	20230802	114500	292848360	4120	4140	4140	4120	401
501	20230802	114400	291196220	4140	4140	4140	4140	10
502	20230802	114300	291154820	4120	4120	4120	4120	348
503	20230802	114200	289721060	4145	4120	4145	4120	510
504	20230802	114100	287619610	4145	4120	4145	4120	2178
505	20230802	114000	278643750	4145	4125	4145	4120	1787
506	20230802	113900	271274010	4125	4125	4125	4125	0
507	20230802	113800	271274010	4125	4125	4125	4125	563
508	20230802	113700	268951635	4145	4145	4145	4145	0
509	20230802	113600	268951635	4145	4145	4145	4145	0
510	20230802	113500	268951635	4145	4145	4145	4145	10
511	20230802	113400	268910185	4125	4125	4125	4125	2558
512	20230802	113300	258358435	4145	4145	4145	4145	0
513	20230802	113200	258358435	4145	4145	4145	4145	40
514	20230802	113100	258192635	4125	4145	4145	4125	310
515	20230802	113000	256908145	4145	4145	4145	4145	0
516	20230802	112900	256908145	4145	4140	4150	4140	219
517	20230802	112800	256000290	4140	4140	4140	4140	2
518	20230802	112700	255992010	4140	4150	4150	4125	214
519	20230802	112600	255109195	4130	4135	4150	4130	3266
520	20230802	112500	241612920	4150	4140	4150	4140	30
521	20230802	112400	241488470	4140	4140	4140	4140	1500
522	20230802	112300	235278470	4150	4150	4150	4150	0
523	20230802	112200	235278470	4150	4150	4150	4150	100
524	20230802	112100	234863470	4155	4140	4155	4140	1640
525	20230802	112000	228073705	4145	4145	4145	4145	285
526	20230802	111900	226892380	4160	4155	4160	4155	5
527	20230802	111800	226871595	4145	4145	4145	4145	1
528	20230802	111700	226867450	4160	4160	4160	4160	0
529	20230802	111600	226867450	4160	4155	4160	4155	4
530	20230802	111500	226850820	4165	4165	4165	4165	8
531	20230802	111400	226817500	4170	4170	4170	4170	47
532	20230802	111300	226621510	4170	4145	4170	4145	20
533	20230802	111200	226538360	4145	4145	4145	4145	0
534	20230802	111100	226538360	4145	4145	4145	4145	47
535	20230802	111000	226343545	4170	4170	4170	4170	0
536	20230802	110900	226343545	4170	4170	4170	4170	122
537	20230802	110800	225834805	4145	4145	4145	4145	0
538	20230802	110700	225834805	4145	4155	4165	4145	56
539	20230802	110600	225601855	4140	4150	4150	4140	1883
540	20230802	110500	217797320	4185	4185	4185	4185	0
541	20230802	110400	217797320	4185	4185	4185	4185	0
542	20230802	110300	217797320	4185	4185	4185	4185	0
543	20230802	110200	217797320	4185	4155	4185	4155	100
544	20230802	110100	217380565	4145	4145	4145	4140	248
545	20230802	110000	216352610	4145	4150	4150	4145	6385
546	20230802	105900	189866095	4150	4160	4160	4150	1219
547	20230802	105800	184801270	4160	4160	4160	4155	90
548	20230802	105700	184427120	4160	4175	4175	4160	913
549	20230802	105600	180626895	4175	4160	4175	4160	705
550	20230802	105500	177694020	4160	4160	4160	4160	1659
551	20230802	105400	170792580	4185	4180	4185	4180	12
552	20230802	105300	170742405	4165	4170	4170	4165	1279
553	20230802	105200	165414120	4185	4185	4185	4185	0
554	20230802	105100	165414120	4185	4185	4185	4185	0
555	20230802	105000	165414120	4185	4185	4185	4185	102
556	20230802	104900	164987250	4185	4185	4185	4185	17
557	20230802	104800	164916105	4165	4165	4165	4165	50
558	20230802	104700	164707855	4185	4185	4185	4185	0
559	20230802	104600	164707855	4185	4180	4185	4180	247
560	20230802	104500	163675355	4165	4165	4165	4165	1600
561	20230802	104400	157011355	4165	4165	4165	4165	15
562	20230802	104300	156948880	4160	4160	4160	4160	0
563	20230802	104200	156948880	4160	4160	4160	4160	0
564	20230802	104100	156948880	4160	4160	4160	4160	0
565	20230802	104000	156948880	4160	4185	4185	4160	143
566	20230802	103900	156353125	4160	4185	4185	4160	63
567	20230802	103800	156090670	4160	4165	4165	4160	2063
568	20230802	103700	147502080	4185	4185	4185	4185	0
569	20230802	103600	147502080	4185	4170	4185	4170	145
570	20230802	103500	146897280	4170	4170	4170	4170	152
571	20230802	103400	146263440	4170	4170	4170	4170	664
572	20230802	103300	143494560	4190	4190	4190	4190	0
573	20230802	103200	143494560	4190	4170	4190	4170	410
574	20230802	103100	141784660	4190	4190	4190	4190	0
575	20230802	103000	141784660	4190	4180	4190	4180	50
576	20230802	102900	141575470	4165	4165	4165	4165	0
577	20230802	102800	141575470	4165	4165	4165	4165	0
578	20230802	102700	141575470	4165	4165	4165	4165	800
579	20230802	102600	138243470	4180	4180	4180	4180	0
580	20230802	102500	138243470	4180	4180	4180	4180	5
581	20230802	102400	138222570	4170	4170	4170	4170	242
582	20230802	102300	137213430	4180	4180	4180	4180	5
583	20230802	102200	137192530	4180	4180	4180	4180	15
584	20230802	102100	137129830	4175	4180	4180	4175	98
585	20230802	102000	136720375	4180	4180	4180	4180	1
586	20230802	101900	136716195	4180	4175	4180	4175	841
587	20230802	101800	133205005	4175	4175	4175	4175	26
588	20230802	101700	133096455	4175	4175	4175	4175	0
589	20230802	101600	133096455	4175	4175	4175	4175	0
590	20230802	101500	133096455	4175	4175	4175	4175	0
591	20230802	101400	133096455	4175	4175	4175	4175	120
592	20230802	101300	132595455	4150	4160	4160	4150	6374
593	20230802	101200	106143270	4150	4175	4175	4150	199
594	20230802	101100	105315885	4160	4175	4175	4160	40
595	20230802	101000	105149335	4175	4160	4175	4155	1101
596	20230802	100900	100574160	4160	4165	4165	4160	418
597	20230802	100800	98834395	4165	4175	4175	4165	819
598	20230802	100700	95421615	4175	4175	4175	4175	11
599	20230802	100600	95375690	4180	4180	4180	4180	0
600	20230802	100500	95375690	4180	4180	4180	4180	18
601	20230802	100400	95300450	4180	4180	4180	4180	0
602	20230802	100300	95300450	4180	4175	4180	4175	50
603	20230802	100200	95091600	4185	4185	4185	4185	0
604	20230802	100100	95091600	4185	4185	4185	4185	100
605	20230802	100000	94673100	4180	4180	4180	4180	100
606	20230802	095900	94255100	4190	4190	4190	4190	0
607	20230802	095800	94255100	4190	4190	4190	4190	0
608	20230802	095700	94255100	4190	4180	4190	4175	68
609	20230802	095600	93970785	4195	4195	4195	4195	0
610	20230802	095500	93970785	4195	4195	4195	4195	0
611	20230802	095400	93970785	4195	4195	4195	4195	17
612	20230802	095300	93899470	4190	4190	4190	4190	1706
613	20230802	095200	86751330	4190	4190	4190	4190	69
614	20230802	095100	86462220	4190	4185	4190	4185	56
615	20230802	095000	86227750	4185	4185	4185	4185	11
616	20230802	094900	86181715	4170	4185	4185	4170	4
617	20230802	094800	86165000	4185	4185	4185	4185	1
618	20230802	094700	86160815	4185	4185	4185	4185	3
619	20230802	094600	86148260	4190	4180	4190	4170	53
620	20230802	094500	85927025	4190	4190	4190	4190	0
621	20230802	094400	85927025	4190	4190	4190	4190	0
622	20230802	094300	85927025	4190	4190	4190	4190	6
623	20230802	094200	85901885	4190	4190	4190	4190	0
624	20230802	094100	85901885	4190	4190	4190	4190	10
625	20230802	094000	85859985	4160	4180	4180	4160	1310
626	20230802	093900	80396220	4195	4195	4195	4195	0
627	20230802	093800	80396220	4195	4180	4195	4180	102
628	20230802	093700	79968820	4180	4190	4190	4180	681
629	20230802	093600	77117840	4190	4180	4190	4175	69
630	20230802	093500	76829735	4190	4190	4190	4190	6
631	20230802	093400	76804595	4190	4190	4190	4190	289
632	20230802	093300	75593685	4190	4190	4190	4190	1
633	20230802	093200	75589495	4190	4190	4190	4190	0
634	20230802	093100	75589495	4190	4190	4190	4185	914
635	20230802	093000	71759885	4190	4190	4190	4190	86
636	20230802	092900	71399545	4170	4185	4190	4170	2142
637	20230802	092800	62464510	4185	4185	4185	4185	0
638	20230802	092700	62464510	4185	4185	4185	4185	10
639	20230802	092600	62422660	4190	4190	4190	4190	7
640	20230802	092500	62393330	4170	4175	4175	4170	47
641	20230802	092400	62197135	4195	4195	4195	4195	50
642	20230802	092300	61987385	4175	4195	4195	4175	6
643	20230802	092200	61962235	4195	4190	4195	4170	652
644	20230802	092100	59231135	4195	4205	4205	4195	1102
645	20230802	092000	54605680	4215	4210	4215	4210	106
646	20230802	091900	54159385	4210	4210	4210	4210	7
647	20230802	091800	54129915	4205	4205	4205	4205	677
648	20230802	091700	51283130	4210	4210	4210	4210	0
649	20230802	091600	51283130	4210	4195	4210	4195	19
650	20230802	091500	51203275	4195	4210	4220	4195	1065
651	20230802	091400	46720650	4210	4200	4210	4200	356
652	20230802	091300	45225395	4200	4200	4200	4200	23
653	20230802	091200	45128795	4200	4180	4200	4180	426
654	20230802	091100	43346250	4180	4170	4180	4155	1164
655	20230802	091000	38489585	4155	4160	4160	4150	270
656	20230802	090900	37366680	4155	4160	4160	4155	120
657	20230802	090800	36867830	4160	4160	4160	4160	101
658	20230802	090700	36447670	4175	4175	4175	4175	16
659	20230802	090600	36380870	4180	4180	4180	4180	0
660	20230802	090500	36380870	4180	4155	4180	4155	124
661	20230802	090400	35865275	4150	4165	4180	4150	320
662	20230802	090300	34530755	4185	4130	4185	4130	3228
663	20230802	090200	21139955	4130	4125	4130	4120	1088
664	20230802	090100	16655295	4150	4125	4150	4120	2609
665	20230802	090000	5904925	4125	4160	4160	4125	1425