KissMeData/186230/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201000	621499730	9580	9580	9580	9580	527
3	20230802	200900	621499730	9580	9580	9580	9580	0
4	20230802	200800	621499730	9580	9580	9580	9580	0
5	20230802	200700	621499730	9580	9580	9580	9580	0
6	20230802	200600	621499730	9580	9580	9580	9580	0
7	20230802	200500	621499730	9580	9580	9580	9580	0
8	20230802	200400	621499730	9580	9580	9580	9580	0
9	20230802	200300	621499730	9580	9580	9580	9580	0
10	20230802	200200	621499730	9580	9580	9580	9580	0
11	20230802	200100	621499730	9580	9580	9580	9580	0
12	20230802	200000	621499730	9580	9580	9580	9580	0
13	20230802	195900	621499730	9580	9580	9580	9580	0
14	20230802	195800	621499730	9580	9580	9580	9580	0
15	20230802	195700	621499730	9580	9580	9580	9580	0
16	20230802	195600	621499730	9580	9580	9580	9580	0
17	20230802	195500	621499730	9580	9580	9580	9580	0
18	20230802	195400	621499730	9580	9580	9580	9580	0
19	20230802	195300	621499730	9580	9580	9580	9580	0
20	20230802	195200	621499730	9580	9580	9580	9580	0
21	20230802	195100	621499730	9580	9580	9580	9580	0
22	20230802	195000	621499730	9580	9580	9580	9580	0
23	20230802	194900	621499730	9580	9580	9580	9580	0
24	20230802	194800	621499730	9580	9580	9580	9580	0
25	20230802	194700	621499730	9580	9580	9580	9580	0
26	20230802	194600	621499730	9580	9580	9580	9580	0
27	20230802	194500	621499730	9580	9580	9580	9580	0
28	20230802	194400	621499730	9580	9580	9580	9580	0
29	20230802	194300	621499730	9580	9580	9580	9580	0
30	20230802	194200	621499730	9580	9580	9580	9580	0
31	20230802	194100	621499730	9580	9580	9580	9580	0
32	20230802	194000	621499730	9580	9580	9580	9580	527
33	20230802	193900	621499730	9580	9580	9580	9580	0
34	20230802	193800	621499730	9580	9580	9580	9580	0
35	20230802	193700	621499730	9580	9580	9580	9580	0
36	20230802	193600	621499730	9580	9580	9580	9580	0
37	20230802	193500	621499730	9580	9580	9580	9580	0
38	20230802	193400	621499730	9580	9580	9580	9580	0
39	20230802	193300	621499730	9580	9580	9580	9580	0
40	20230802	193200	621499730	9580	9580	9580	9580	0
41	20230802	193100	621499730	9580	9580	9580	9580	0
42	20230802	193000	621499730	9580	9580	9580	9580	0
43	20230802	192900	621499730	9580	9580	9580	9580	0
44	20230802	192800	621499730	9580	9580	9580	9580	0
45	20230802	192700	621499730	9580	9580	9580	9580	0
46	20230802	192600	621499730	9580	9580	9580	9580	0
47	20230802	192500	621499730	9580	9580	9580	9580	0
48	20230802	192400	621499730	9580	9580	9580	9580	0
49	20230802	192300	621499730	9580	9580	9580	9580	0
50	20230802	192200	621499730	9580	9580	9580	9580	0
51	20230802	192100	621499730	9580	9580	9580	9580	0
52	20230802	192000	621499730	9580	9580	9580	9580	0
53	20230802	191900	621499730	9580	9580	9580	9580	0
54	20230802	191800	621499730	9580	9580	9580	9580	0
55	20230802	191700	621499730	9580	9580	9580	9580	0
56	20230802	191600	621499730	9580	9580	9580	9580	0
57	20230802	191500	621499730	9580	9580	9580	9580	0
58	20230802	191400	621499730	9580	9580	9580	9580	0
59	20230802	191300	621499730	9580	9580	9580	9580	0
60	20230802	191200	621499730	9580	9580	9580	9580	0
61	20230802	191100	621499730	9580	9580	9580	9580	0
62	20230802	191000	621499730	9580	9580	9580	9580	527
63	20230802	190900	621499730	9580	9580	9580	9580	0
64	20230802	190800	621499730	9580	9580	9580	9580	0
65	20230802	190700	621499730	9580	9580	9580	9580	0
66	20230802	190600	621499730	9580	9580	9580	9580	0
67	20230802	190500	621499730	9580	9580	9580	9580	0
68	20230802	190400	621499730	9580	9580	9580	9580	0
69	20230802	190300	621499730	9580	9580	9580	9580	0
70	20230802	190200	621499730	9580	9580	9580	9580	0
71	20230802	190100	621499730	9580	9580	9580	9580	0
72	20230802	190000	621499730	9580	9580	9580	9580	0
73	20230802	185900	621499730	9580	9580	9580	9580	0
74	20230802	185800	621499730	9580	9580	9580	9580	0
75	20230802	185700	621499730	9580	9580	9580	9580	0
76	20230802	185600	621499730	9580	9580	9580	9580	0
77	20230802	185500	621499730	9580	9580	9580	9580	0
78	20230802	185400	621499730	9580	9580	9580	9580	0
79	20230802	185300	621499730	9580	9580	9580	9580	0
80	20230802	185200	621499730	9580	9580	9580	9580	0
81	20230802	185100	621499730	9580	9580	9580	9580	0
82	20230802	185000	621499730	9580	9580	9580	9580	0
83	20230802	184900	621499730	9580	9580	9580	9580	0
84	20230802	184800	621499730	9580	9580	9580	9580	0
85	20230802	184700	621499730	9580	9580	9580	9580	0
86	20230802	184600	621499730	9580	9580	9580	9580	0
87	20230802	184500	621499730	9580	9580	9580	9580	0
88	20230802	184400	621499730	9580	9580	9580	9580	0
89	20230802	184300	621499730	9580	9580	9580	9580	0
90	20230802	184200	621499730	9580	9580	9580	9580	0
91	20230802	184100	621499730	9580	9580	9580	9580	0
92	20230802	184000	621499730	9580	9580	9580	9580	527
93	20230802	183900	621499730	9580	9580	9580	9580	0
94	20230802	183800	621499730	9580	9580	9580	9580	0
95	20230802	183700	621499730	9580	9580	9580	9580	0
96	20230802	183600	621499730	9580	9580	9580	9580	0
97	20230802	183500	621499730	9580	9580	9580	9580	0
98	20230802	183400	621499730	9580	9580	9580	9580	0
99	20230802	183300	621499730	9580	9580	9580	9580	0
100	20230802	183200	621499730	9580	9580	9580	9580	0
101	20230802	183100	621499730	9580	9580	9580	9580	0
102	20230802	183000	621499730	9580	9580	9580	9580	0
103	20230802	182900	621499730	9580	9580	9580	9580	0
104	20230802	182800	621499730	9580	9580	9580	9580	0
105	20230802	182700	621499730	9580	9580	9580	9580	0
106	20230802	182600	621499730	9580	9580	9580	9580	0
107	20230802	182500	621499730	9580	9580	9580	9580	0
108	20230802	182400	621499730	9580	9580	9580	9580	0
109	20230802	182300	621499730	9580	9580	9580	9580	0
110	20230802	182200	621499730	9580	9580	9580	9580	0
111	20230802	182100	621499730	9580	9580	9580	9580	0
112	20230802	182000	621499730	9580	9580	9580	9580	0
113	20230802	181900	621499730	9580	9580	9580	9580	0
114	20230802	181800	621499730	9580	9580	9580	9580	0
115	20230802	181700	621499730	9580	9580	9580	9580	0
116	20230802	181600	621499730	9580	9580	9580	9580	0
117	20230802	181500	621499730	9580	9580	9580	9580	0
118	20230802	181400	621499730	9580	9580	9580	9580	0
119	20230802	181300	621499730	9580	9580	9580	9580	0
120	20230802	181200	621499730	9580	9580	9580	9580	0
121	20230802	181100	621499730	9580	9580	9580	9580	0
122	20230802	181000	621499730	9580	9580	9580	9580	527
123	20230802	180900	621499730	9580	9580	9580	9580	0
124	20230802	180800	621499730	9580	9580	9580	9580	0
125	20230802	180700	621499730	9580	9580	9580	9580	0
126	20230802	180600	621499730	9580	9580	9580	9580	0
127	20230802	180500	621499730	9580	9580	9580	9580	0
128	20230802	180400	621499730	9580	9580	9580	9580	0
129	20230802	180300	621499730	9580	9580	9580	9580	0
130	20230802	180200	621499730	9580	9580	9580	9580	0
131	20230802	180100	621499730	9580	9580	9580	9580	0
132	20230802	180000	621499730	9580	9580	9580	9580	0
133	20230802	175900	621499730	9580	9580	9580	9580	0
134	20230802	175800	621499730	9580	9580	9580	9580	0
135	20230802	175700	621499730	9580	9580	9580	9580	0
136	20230802	175600	621499730	9580	9580	9580	9580	0
137	20230802	175500	621499730	9580	9580	9580	9580	0
138	20230802	175400	621499730	9580	9580	9580	9580	0
139	20230802	175300	621499730	9580	9580	9580	9580	0
140	20230802	175200	621499730	9580	9580	9580	9580	0
141	20230802	175100	621499730	9580	9580	9580	9580	0
142	20230802	175000	621499730	9580	9580	9580	9580	0
143	20230802	174900	621499730	9580	9580	9580	9580	0
144	20230802	174800	621499730	9580	9580	9580	9580	0
145	20230802	174700	621499730	9580	9580	9580	9580	0
146	20230802	174600	621499730	9580	9580	9580	9580	0
147	20230802	174500	621499730	9580	9580	9580	9580	0
148	20230802	174400	621499730	9580	9580	9580	9580	0
149	20230802	174300	621499730	9580	9580	9580	9580	0
150	20230802	174200	621499730	9580	9580	9580	9580	0
151	20230802	174100	621499730	9580	9580	9580	9580	0
152	20230802	174000	621499730	9580	9580	9580	9580	527
153	20230802	173900	621499730	9580	9580	9580	9580	0
154	20230802	173800	621499730	9580	9580	9580	9580	0
155	20230802	173700	621499730	9580	9580	9580	9580	0
156	20230802	173600	621499730	9580	9580	9580	9580	0
157	20230802	173500	621499730	9580	9580	9580	9580	0
158	20230802	173400	621499730	9580	9580	9580	9580	0
159	20230802	173300	621499730	9580	9580	9580	9580	0
160	20230802	173200	621499730	9580	9580	9580	9580	0
161	20230802	173100	621499730	9580	9580	9580	9580	0
162	20230802	173000	621499730	9580	9580	9580	9580	0
163	20230802	172900	621499730	9580	9580	9580	9580	0
164	20230802	172800	621499730	9580	9580	9580	9580	0
165	20230802	172700	621499730	9580	9580	9580	9580	0
166	20230802	172600	621499730	9580	9580	9580	9580	0
167	20230802	172500	621499730	9580	9580	9580	9580	0
168	20230802	172400	621499730	9580	9580	9580	9580	0
169	20230802	172300	621499730	9580	9580	9580	9580	0
170	20230802	172200	621499730	9580	9580	9580	9580	0
171	20230802	172100	621499730	9580	9580	9580	9580	0
172	20230802	172000	621499730	9580	9580	9580	9580	0
173	20230802	171900	621499730	9580	9580	9580	9580	0
174	20230802	171800	621499730	9580	9580	9580	9580	0
175	20230802	171700	621499730	9580	9580	9580	9580	0
176	20230802	171600	621499730	9580	9580	9580	9580	0
177	20230802	171500	621499730	9580	9580	9580	9580	0
178	20230802	171400	621499730	9580	9580	9580	9580	0
179	20230802	171300	621499730	9580	9580	9580	9580	0
180	20230802	171200	621499730	9580	9580	9580	9580	0
181	20230802	171100	621499730	9580	9580	9580	9580	0
182	20230802	171000	621499730	9580	9580	9580	9580	527
183	20230802	170900	621499730	9580	9580	9580	9580	0
184	20230802	170800	621499730	9580	9580	9580	9580	0
185	20230802	170700	621499730	9580	9580	9580	9580	0
186	20230802	170600	621499730	9580	9580	9580	9580	0
187	20230802	170500	621499730	9580	9580	9580	9580	0
188	20230802	170400	621499730	9580	9580	9580	9580	0
189	20230802	170300	621499730	9580	9580	9580	9580	0
190	20230802	170200	621499730	9580	9580	9580	9580	0
191	20230802	170100	621499730	9580	9580	9580	9580	0
192	20230802	170000	621499730	9580	9580	9580	9580	0
193	20230802	165900	621499730	9580	9580	9580	9580	0
194	20230802	165800	621499730	9580	9580	9580	9580	0
195	20230802	165700	621499730	9580	9580	9580	9580	0
196	20230802	165600	621499730	9580	9580	9580	9580	0
197	20230802	165500	621499730	9580	9580	9580	9580	0
198	20230802	165400	621499730	9580	9580	9580	9580	0
199	20230802	165300	621499730	9580	9580	9580	9580	0
200	20230802	165200	621499730	9580	9580	9580	9580	0
201	20230802	165100	621499730	9580	9580	9580	9580	0
202	20230802	165000	621499730	9580	9580	9580	9580	0
203	20230802	164900	621499730	9580	9580	9580	9580	0
204	20230802	164800	621499730	9580	9580	9580	9580	0
205	20230802	164700	621499730	9580	9580	9580	9580	0
206	20230802	164600	621499730	9580	9580	9580	9580	0
207	20230802	164500	621499730	9580	9580	9580	9580	0
208	20230802	164400	621499730	9580	9580	9580	9580	0
209	20230802	164300	621499730	9580	9580	9580	9580	0
210	20230802	164200	621499730	9580	9580	9580	9580	0
211	20230802	164100	621499730	9580	9580	9580	9580	0
212	20230802	164000	621499730	9580	9580	9580	9580	527
213	20230802	163900	621499730	9580	9580	9580	9580	0
214	20230802	163800	621499730	9580	9580	9580	9580	0
215	20230802	163700	621499730	9580	9580	9580	9580	0
216	20230802	163600	621499730	9580	9580	9580	9580	0
217	20230802	163500	621499730	9580	9580	9580	9580	0
218	20230802	163400	621499730	9580	9580	9580	9580	0
219	20230802	163300	621499730	9580	9580	9580	9580	0
220	20230802	163200	621499730	9580	9580	9580	9580	0
221	20230802	163100	621499730	9580	9580	9580	9580	0
222	20230802	163000	621499730	9580	9580	9580	9580	0
223	20230802	162900	621499730	9580	9580	9580	9580	0
224	20230802	162800	621499730	9580	9580	9580	9580	0
225	20230802	162700	621499730	9580	9580	9580	9580	0
226	20230802	162600	621499730	9580	9580	9580	9580	0
227	20230802	162500	621499730	9580	9580	9580	9580	0
228	20230802	162400	621499730	9580	9580	9580	9580	0
229	20230802	162300	621499730	9580	9580	9580	9580	0
230	20230802	162200	621499730	9580	9580	9580	9580	0
231	20230802	162100	621499730	9580	9580	9580	9580	0
232	20230802	162000	621499730	9580	9580	9580	9580	0
233	20230802	161900	621499730	9580	9580	9580	9580	0
234	20230802	161800	621499730	9580	9580	9580	9580	0
235	20230802	161700	621499730	9580	9580	9580	9580	0
236	20230802	161600	621499730	9580	9580	9580	9580	0
237	20230802	161500	621499730	9580	9580	9580	9580	0
238	20230802	161400	621499730	9580	9580	9580	9580	0
239	20230802	161300	621499730	9580	9580	9580	9580	0
240	20230802	161200	621499730	9580	9580	9580	9580	0
241	20230802	161100	621499730	9580	9580	9580	9580	0
242	20230802	161000	621499730	9580	9580	9580	9580	527
243	20230802	160900	621499730	9580	9580	9580	9580	0
244	20230802	160800	621499730	9580	9580	9580	9580	0
245	20230802	160700	621499730	9580	9580	9580	9580	0
246	20230802	160600	621499730	9580	9580	9580	9580	0
247	20230802	160500	621499730	9580	9580	9580	9580	0
248	20230802	160400	621499730	9580	9580	9580	9580	0
249	20230802	160300	621499730	9580	9580	9580	9580	0
250	20230802	160200	621499730	9580	9580	9580	9580	0
251	20230802	160100	621499730	9580	9580	9580	9580	0
252	20230802	160000	621499730	9580	9580	9580	9580	0
253	20230802	155900	621499730	9580	9580	9580	9580	0
254	20230802	155800	621499730	9580	9580	9580	9580	0
255	20230802	155700	621499730	9580	9580	9580	9580	0
256	20230802	155600	621499730	9580	9580	9580	9580	0
257	20230802	155500	621499730	9580	9580	9580	9580	0
258	20230802	155400	621499730	9580	9580	9580	9580	0
259	20230802	155300	621499730	9580	9580	9580	9580	0
260	20230802	155200	621499730	9580	9580	9580	9580	0
261	20230802	155100	621499730	9580	9580	9580	9580	0
262	20230802	155000	621499730	9580	9580	9580	9580	0
263	20230802	154900	621499730	9580	9580	9580	9580	0
264	20230802	154800	621499730	9580	9580	9580	9580	0
265	20230802	154700	621499730	9580	9580	9580	9580	0
266	20230802	154600	621499730	9580	9580	9580	9580	0
267	20230802	154500	621499730	9580	9580	9580	9580	0
268	20230802	154400	621499730	9580	9580	9580	9580	0
269	20230802	154300	621499730	9580	9580	9580	9580	0
270	20230802	154200	621499730	9580	9580	9580	9580	0
271	20230802	154100	621499730	9580	9580	9580	9580	0
272	20230802	154000	621499730	9580	9580	9580	9580	527
273	20230802	153900	621499730	9580	9580	9580	9580	0
274	20230802	153800	621499730	9580	9580	9580	9580	0
275	20230802	153700	621499730	9580	9580	9580	9580	0
276	20230802	153600	621499730	9580	9580	9580	9580	0
277	20230802	153500	621499730	9580	9580	9580	9580	0
278	20230802	153400	621499730	9580	9580	9580	9580	0
279	20230802	153300	621499730	9580	9580	9580	9580	0
280	20230802	153200	621499730	9580	9580	9580	9580	0
281	20230802	153100	621499730	9580	9580	9580	9580	0
282	20230802	153000	621499730	9580	9580	9580	9580	527
283	20230802	152900	616451070	9570	9570	9570	9570	0
284	20230802	152800	616451070	9570	9570	9570	9570	0
285	20230802	152700	616451070	9570	9570	9570	9570	0
286	20230802	152600	616451070	9570	9570	9570	9570	0
287	20230802	152500	616451070	9570	9570	9570	9570	0
288	20230802	152400	616451070	9570	9570	9570	9570	0
289	20230802	152300	616451070	9570	9570	9570	9570	0
290	20230802	152200	616451070	9570	9570	9570	9570	0
291	20230802	152100	616451070	9570	9570	9570	9570	0
292	20230802	152000	616451070	9570	9570	9570	9570	0
293	20230802	151900	616451070	9570	9570	9570	9570	100
294	20230802	151800	615494070	9570	9560	9570	9560	133
295	20230802	151700	614221590	9560	9560	9560	9560	0
296	20230802	151600	614221590	9560	9560	9560	9560	0
297	20230802	151500	614221590	9560	9570	9570	9560	21
298	20230802	151400	614020630	9570	9570	9570	9570	63
299	20230802	151300	613417720	9570	9570	9570	9570	0
300	20230802	151200	613417720	9570	9570	9570	9570	2
301	20230802	151100	613398580	9580	9580	9580	9580	1
302	20230802	151000	613389000	9570	9550	9570	9550	108
303	20230802	150900	612355580	9560	9560	9560	9560	5
304	20230802	150800	612307780	9540	9560	9560	9540	1825
305	20230802	150700	594884930	9560	9560	9560	9560	143
306	20230802	150600	593517850	9560	9570	9570	9560	250
307	20230802	150500	591127840	9590	9590	9590	9590	0
308	20230802	150400	591127840	9590	9590	9590	9590	1
309	20230802	150300	591118250	9560	9570	9570	9560	907
310	20230802	150200	582442520	9590	9590	9590	9590	0
311	20230802	150100	582442520	9590	9590	9590	9590	2
312	20230802	150000	582423340	9570	9570	9570	9570	32
313	20230802	145900	582117100	9590	9590	9590	9590	2
314	20230802	145800	582097920	9590	9590	9590	9590	3
315	20230802	145700	582069150	9570	9570	9570	9570	0
316	20230802	145600	582069150	9570	9570	9570	9570	1
317	20230802	145500	582059580	9570	9570	9570	9570	670
318	20230802	145400	575647680	9560	9560	9560	9560	0
319	20230802	145300	575647680	9560	9560	9560	9560	0
320	20230802	145200	575647680	9560	9560	9560	9560	10
321	20230802	145100	575552080	9570	9570	9570	9570	0
322	20230802	145000	575552080	9570	9590	9590	9570	380
323	20230802	144900	571914910	9580	9580	9580	9580	111
324	20230802	144800	570851530	9590	9590	9590	9590	74
325	20230802	144700	570141870	9600	9600	9600	9600	70
326	20230802	144600	569469870	9600	9600	9600	9600	11
327	20230802	144500	569364270	9600	9600	9600	9600	3
328	20230802	144400	569335470	9600	9600	9600	9600	0
329	20230802	144300	569335470	9600	9600	9600	9600	25
330	20230802	144200	569095470	9600	9600	9600	9600	10
331	20230802	144100	568999470	9600	9600	9600	9600	1
332	20230802	144000	568989870	9600	9600	9600	9600	1
333	20230802	143900	568980270	9600	9600	9600	9600	0
334	20230802	143800	568980270	9600	9600	9600	9600	79
335	20230802	143700	568221870	9600	9600	9600	9600	0
336	20230802	143600	568221870	9600	9600	9600	9600	0
337	20230802	143500	568221870	9600	9600	9600	9600	110
338	20230802	143400	567165870	9600	9600	9600	9600	1
339	20230802	143300	567156270	9590	9590	9590	9590	109
340	20230802	143200	566110960	9590	9590	9590	9590	0
341	20230802	143100	566110960	9590	9590	9590	9590	487
342	20230802	143000	561440630	9590	9590	9590	9590	10
343	20230802	142900	561344730	9590	9590	9590	9590	29
344	20230802	142800	561066620	9590	9590	9590	9590	11
345	20230802	142700	560961130	9570	9570	9570	9570	65
346	20230802	142600	560339080	9570	9570	9570	9570	10
347	20230802	142500	560243380	9570	9570	9570	9570	0
348	20230802	142400	560243380	9570	9570	9570	9570	30
349	20230802	142300	559956280	9560	9560	9560	9560	51
350	20230802	142200	559468720	9570	9570	9570	9570	815
351	20230802	142100	551669170	9550	9550	9550	9550	0
352	20230802	142000	551669170	9550	9550	9550	9550	0
353	20230802	141900	551669170	9550	9560	9560	9550	103
354	20230802	141800	550685140	9570	9570	9570	9570	77
355	20230802	141700	549948250	9570	9570	9570	9570	5
356	20230802	141600	549900400	9570	9570	9570	9570	10
357	20230802	141500	549804700	9570	9570	9570	9570	0
358	20230802	141400	549804700	9570	9580	9580	9570	66
359	20230802	141300	549173070	9570	9560	9570	9560	54
360	20230802	141200	548656520	9570	9570	9570	9570	69
361	20230802	141100	547996190	9580	9580	9580	9580	0
362	20230802	141000	547996190	9580	9580	9580	9580	0
363	20230802	140900	547996190	9580	9580	9580	9580	33
364	20230802	140800	547680050	9580	9580	9580	9580	10
365	20230802	140700	547584250	9580	9590	9590	9580	11
366	20230802	140600	547478860	9590	9590	9590	9590	312
367	20230802	140500	544486780	9590	9590	9590	9590	1
368	20230802	140400	544477190	9590	9590	9590	9590	10
369	20230802	140300	544381290	9560	9560	9560	9560	0
370	20230802	140200	544381290	9560	9570	9570	9560	40
371	20230802	140100	543998780	9600	9600	9600	9600	21
372	20230802	140000	543797180	9600	9600	9600	9600	0
373	20230802	135900	543797180	9600	9600	9600	9600	20
374	20230802	135800	543605180	9600	9600	9600	9600	15
375	20230802	135700	543461180	9600	9600	9600	9600	16
376	20230802	135600	543307580	9600	9600	9600	9600	28
377	20230802	135500	543038780	9580	9560	9580	9550	303
378	20230802	135400	540140530	9550	9550	9550	9550	0
379	20230802	135300	540140530	9550	9560	9560	9550	230
380	20230802	135200	537942830	9550	9550	9550	9550	0
381	20230802	135100	537942830	9550	9550	9550	9550	146
382	20230802	135000	536548530	9570	9570	9570	9570	5
383	20230802	134900	536500680	9550	9550	9550	9550	0
384	20230802	134800	536500680	9550	9550	9550	9540	420
385	20230802	134700	532490590	9560	9570	9570	9560	1040
386	20230802	134600	522547880	9570	9570	9570	9570	319
387	20230802	134500	519495050	9570	9580	9590	9570	1061
388	20230802	134400	509338660	9580	9580	9580	9580	10
389	20230802	134300	509242860	9600	9600	9600	9600	0
390	20230802	134200	509242860	9600	9570	9600	9570	2
391	20230802	134100	509223690	9570	9570	9570	9570	33
392	20230802	134000	508907880	9570	9570	9570	9570	128
393	20230802	133900	507682920	9570	9580	9580	9570	200
394	20230802	133800	505768860	9580	9580	9580	9580	0
395	20230802	133700	505768860	9580	9570	9580	9570	828
396	20230802	133600	497840660	9570	9580	9580	9570	436
397	20230802	133500	493665760	9580	9580	9580	9580	262
398	20230802	133400	491155800	9590	9590	9590	9590	0
399	20230802	133300	491155800	9590	9590	9590	9570	1220
400	20230802	133200	479474320	9600	9600	9600	9600	143
401	20230802	133100	478101520	9610	9610	9610	9610	10
402	20230802	133000	478005420	9600	9600	9600	9600	1
403	20230802	132900	477995820	9600	9600	9620	9600	377
404	20230802	132800	474376600	9600	9600	9600	9600	1
405	20230802	132700	474367000	9600	9600	9600	9600	0
406	20230802	132600	474367000	9600	9610	9610	9600	1971
407	20230802	132500	455442380	9620	9620	9620	9620	4
408	20230802	132400	455403900	9630	9630	9630	9630	0
409	20230802	132300	455403900	9630	9610	9630	9600	1754
410	20230802	132200	438557050	9610	9610	9610	9610	5
411	20230802	132100	438509000	9610	9620	9620	9610	54
412	20230802	132000	437989580	9620	9630	9630	9620	105
413	20230802	131900	436978480	9630	9630	9630	9630	10
414	20230802	131800	436882180	9630	9630	9630	9630	28
415	20230802	131700	436612540	9630	9650	9650	9630	210
416	20230802	131600	434590220	9630	9620	9630	9610	834
417	20230802	131500	426568260	9640	9640	9640	9640	6
418	20230802	131400	426510420	9640	9640	9640	9640	2
419	20230802	131300	426491140	9640	9640	9640	9640	0
420	20230802	131200	426491140	9640	9640	9640	9640	2
421	20230802	131100	426471860	9620	9620	9620	9620	55
422	20230802	131000	425942760	9640	9640	9640	9640	1
423	20230802	130900	425933120	9650	9650	9650	9650	0
424	20230802	130800	425933120	9650	9650	9650	9650	5
425	20230802	130700	425884870	9650	9650	9650	9650	0
426	20230802	130600	425884870	9650	9630	9650	9620	218
427	20230802	130500	423785960	9650	9650	9650	9650	1
428	20230802	130400	423776310	9650	9650	9650	9650	5
429	20230802	130300	423728060	9650	9650	9650	9650	0
430	20230802	130200	423728060	9650	9650	9650	9650	0
431	20230802	130100	423728060	9650	9650	9650	9650	0
432	20230802	130000	423728060	9650	9650	9650	9630	236
433	20230802	125900	421453660	9650	9650	9650	9650	10
434	20230802	125800	421357160	9650	9650	9650	9650	0
435	20230802	125700	421357160	9650	9650	9650	9650	0
436	20230802	125600	421357160	9650	9650	9650	9650	4
437	20230802	125500	421318560	9660	9650	9660	9650	4
438	20230802	125400	421279930	9660	9660	9660	9660	0
439	20230802	125300	421279930	9660	9660	9660	9660	1
440	20230802	125200	421270270	9660	9660	9660	9660	0
441	20230802	125100	421270270	9660	9660	9660	9660	2
442	20230802	125000	421250950	9660	9660	9660	9660	40
443	20230802	124900	420864550	9660	9660	9660	9660	50
444	20230802	124800	420381550	9660	9660	9660	9660	0
445	20230802	124700	420381550	9660	9660	9660	9660	1
446	20230802	124600	420371890	9640	9640	9640	9640	20
447	20230802	124500	420179090	9660	9660	9660	9660	0
448	20230802	124400	420179090	9660	9660	9660	9660	78
449	20230802	124300	419425610	9660	9660	9660	9660	3
450	20230802	124200	419396630	9660	9660	9660	9660	8
451	20230802	124100	419319350	9660	9660	9660	9660	1
452	20230802	124000	419309690	9660	9650	9660	9650	2
453	20230802	123900	419290380	9660	9660	9660	9660	11
454	20230802	123800	419184120	9620	9620	9620	9620	0
455	20230802	123700	419184120	9620	9630	9630	9620	400
456	20230802	123600	415335250	9660	9660	9660	9660	0
457	20230802	123500	415335250	9660	9660	9660	9660	14
458	20230802	123400	415200010	9660	9660	9660	9660	40
459	20230802	123300	414813610	9660	9660	9660	9660	0
460	20230802	123200	414813610	9660	9660	9660	9660	0
461	20230802	123100	414813610	9660	9650	9660	9620	132
462	20230802	123000	413541890	9630	9630	9630	9630	355
463	20230802	122900	410123240	9630	9630	9630	9630	12
464	20230802	122800	410007680	9630	9630	9630	9630	260
465	20230802	122700	407503880	9630	9630	9630	9630	2
466	20230802	122600	407484620	9630	9630	9630	9630	0
467	20230802	122500	407484620	9630	9630	9630	9630	2
468	20230802	122400	407465360	9630	9630	9630	9630	0
469	20230802	122300	407465360	9630	9630	9630	9630	0
470	20230802	122200	407465360	9630	9630	9630	9630	1
471	20230802	122100	407455730	9620	9630	9630	9620	21
472	20230802	122000	407253700	9620	9620	9620	9620	558
473	20230802	121900	401885740	9620	9620	9620	9620	0
474	20230802	121800	401885740	9620	9620	9620	9620	2
475	20230802	121700	401866500	9610	9610	9610	9610	23
476	20230802	121600	401645470	9610	9610	9610	9610	0
477	20230802	121500	401645470	9610	9620	9620	9610	101
478	20230802	121400	400674850	9620	9620	9620	9620	0
479	20230802	121300	400674850	9620	9620	9620	9620	0
480	20230802	121200	400674850	9620	9600	9620	9600	107
481	20230802	121100	399647630	9620	9620	9620	9600	521
482	20230802	121000	394644870	9630	9630	9630	9630	11
483	20230802	120900	394538940	9630	9630	9630	9630	0
484	20230802	120800	394538940	9630	9630	9630	9630	0
485	20230802	120700	394538940	9630	9630	9630	9630	11
486	20230802	120600	394433010	9630	9620	9630	9610	16
487	20230802	120500	394279180	9630	9630	9630	9630	0
488	20230802	120400	394279180	9630	9630	9630	9630	0
489	20230802	120300	394279180	9630	9630	9630	9630	10
490	20230802	120200	394182880	9630	9630	9630	9630	5
491	20230802	120100	394134730	9630	9630	9630	9630	0
492	20230802	120000	394134730	9630	9630	9630	9630	0
493	20230802	115900	394134730	9630	9630	9630	9630	1
494	20230802	115800	394125100	9640	9640	9640	9640	0
495	20230802	115700	394125100	9640	9640	9640	9640	0
496	20230802	115600	394125100	9640	9640	9640	9640	0
497	20230802	115500	394125100	9640	9620	9640	9610	1290
498	20230802	115400	381727060	9620	9620	9620	9620	0
499	20230802	115300	381727060	9620	9620	9620	9610	208
500	20230802	115200	379726170	9620	9620	9620	9620	128
501	20230802	115100	378494810	9620	9630	9630	9620	42
502	20230802	115000	378090620	9630	9630	9630	9630	0
503	20230802	114900	378090620	9630	9630	9630	9630	0
504	20230802	114800	378090620	9630	9630	9630	9630	0
505	20230802	114700	378090620	9630	9630	9630	9630	1
506	20230802	114600	378080990	9610	9610	9610	9610	11
507	20230802	114500	377975280	9630	9630	9630	9630	3
508	20230802	114400	377946390	9640	9630	9640	9630	304
509	20230802	114300	375018860	9610	9620	9650	9610	3
510	20230802	114200	374989980	9620	9620	9620	9620	6
511	20230802	114100	374932260	9620	9630	9630	9620	550
512	20230802	114000	369640200	9630	9650	9650	9620	806
513	20230802	113900	361882670	9630	9630	9630	9630	13
514	20230802	113800	361757480	9630	9630	9630	9630	2
515	20230802	113700	361738220	9630	9630	9630	9630	78
516	20230802	113600	360987080	9650	9650	9650	9650	0
517	20230802	113500	360987080	9650	9650	9650	9650	4
518	20230802	113400	360948480	9650	9650	9650	9650	0
519	20230802	113300	360948480	9650	9650	9650	9650	0
520	20230802	113200	360948480	9650	9620	9650	9620	89
521	20230802	113100	360092270	9650	9630	9650	9630	155
522	20230802	113000	358599520	9630	9630	9630	9630	174
523	20230802	112900	356923900	9630	9620	9630	9620	110
524	20230802	112800	355865600	9620	9630	9630	9620	187
525	20230802	112700	354066460	9630	9620	9630	9620	205
526	20230802	112600	352094310	9640	9640	9640	9620	1049
527	20230802	112500	341985870	9640	9640	9640	9640	0
528	20230802	112400	341985870	9640	9640	9640	9640	0
529	20230802	112300	341985870	9640	9660	9660	9640	2
530	20230802	112200	341966570	9660	9660	9660	9660	0
531	20230802	112100	341966570	9660	9660	9660	9660	45
532	20230802	112000	341531870	9660	9650	9660	9640	61
533	20230802	111900	340943130	9650	9650	9650	9650	5
534	20230802	111800	340894880	9650	9650	9650	9650	3
535	20230802	111700	340865930	9650	9650	9650	9650	0
536	20230802	111600	340865930	9650	9650	9650	9630	609
537	20230802	111500	334992930	9660	9660	9660	9660	0
538	20230802	111400	334992930	9660	9660	9660	9660	3
539	20230802	111300	334963950	9660	9660	9660	9660	1
540	20230802	111200	334954290	9660	9660	9660	9660	1
541	20230802	111100	334944630	9650	9650	9650	9650	10
542	20230802	111000	334848130	9660	9660	9660	9660	0
543	20230802	110900	334848130	9660	9660	9660	9660	0
544	20230802	110800	334848130	9660	9660	9660	9660	150
545	20230802	110700	333399130	9660	9660	9660	9660	11
546	20230802	110600	333292870	9660	9660	9660	9660	0
547	20230802	110500	333292870	9660	9660	9660	9660	1
548	20230802	110400	333283210	9650	9650	9650	9650	1
549	20230802	110300	333273560	9660	9640	9660	9640	3
550	20230802	110200	333244600	9660	9640	9660	9640	10
551	20230802	110100	333148160	9650	9640	9650	9640	4
552	20230802	110000	333109590	9660	9660	9660	9640	9
553	20230802	105900	333022710	9660	9640	9660	9640	82
554	20230802	105800	332231610	9660	9660	9660	9660	1
555	20230802	105700	332221950	9680	9680	9680	9680	0
556	20230802	105600	332221950	9680	9690	9690	9650	160
557	20230802	105500	330677840	9650	9660	9690	9650	554
558	20230802	105400	325327900	9680	9680	9680	9660	81
559	20230802	105300	324544760	9700	9700	9700	9700	11
560	20230802	105200	324438060	9700	9700	9700	9690	3
561	20230802	105100	324408970	9700	9700	9700	9700	11
562	20230802	105000	324302270	9710	9700	9710	9700	452
563	20230802	104900	319917360	9700	9690	9700	9690	31
564	20230802	104800	319616710	9700	9700	9700	9700	7
565	20230802	104700	319548810	9700	9700	9700	9700	0
566	20230802	104600	319548810	9700	9700	9700	9690	421
567	20230802	104500	315466250	9700	9700	9700	9700	0
568	20230802	104400	315466250	9700	9700	9700	9700	31
569	20230802	104300	315165550	9690	9690	9690	9660	1202
570	20230802	104200	303541200	9690	9690	9690	9690	205
571	20230802	104100	301554750	9690	9690	9690	9690	0
572	20230802	104000	301554750	9690	9690	9690	9690	0
573	20230802	103900	301554750	9690	9680	9690	9680	53
574	20230802	103800	301041200	9680	9690	9690	9680	39
575	20230802	103700	300663660	9690	9690	9690	9690	49
576	20230802	103600	300188850	9690	9690	9690	9690	0
577	20230802	103500	300188850	9690	9690	9690	9690	8
578	20230802	103400	300111330	9690	9690	9690	9690	478
579	20230802	103300	295479510	9710	9710	9710	9710	0
580	20230802	103200	295479510	9710	9700	9710	9700	3
581	20230802	103100	295450400	9710	9710	9710	9710	0
582	20230802	103000	295450400	9710	9710	9710	9710	5
583	20230802	102900	295401850	9710	9710	9710	9710	0
584	20230802	102800	295401850	9710	9710	9710	9710	0
585	20230802	102700	295401850	9710	9710	9710	9710	0
586	20230802	102600	295401850	9710	9710	9710	9710	10
587	20230802	102500	295304750	9710	9690	9710	9690	835
588	20230802	102400	287213580	9700	9710	9710	9700	17
589	20230802	102300	287048670	9700	9700	9700	9700	3
590	20230802	102200	287019570	9700	9700	9700	9700	368
591	20230802	102100	283449970	9700	9700	9700	9700	15
592	20230802	102000	283304470	9700	9700	9700	9700	1
593	20230802	101900	283294770	9700	9710	9710	9700	146
594	20230802	101800	281878560	9700	9710	9710	9700	24
595	20230802	101700	281645530	9710	9710	9710	9710	9
596	20230802	101600	281558140	9710	9710	9710	9710	418
597	20230802	101500	277499360	9710	9700	9710	9700	754
598	20230802	101400	270185400	9700	9680	9700	9680	265
599	20230802	101300	267618470	9700	9690	9700	9690	434
600	20230802	101200	263413000	9690	9690	9690	9690	67
601	20230802	101100	262763770	9700	9700	9700	9700	284
602	20230802	101000	260008970	9690	9690	9690	9690	54
603	20230802	100900	259485710	9690	9690	9690	9690	1
604	20230802	100800	259476020	9690	9670	9690	9670	216
605	20230802	100700	257385290	9690	9680	9690	9680	443
606	20230802	100600	253097040	9680	9680	9680	9680	0
607	20230802	100500	253097040	9680	9680	9680	9680	15
608	20230802	100400	252951840	9680	9670	9680	9670	12
609	20230802	100300	252835690	9670	9680	9680	9670	89
610	20230802	100200	251974200	9680	9680	9680	9680	0
611	20230802	100100	251974200	9680	9660	9680	9660	61
612	20230802	100000	251384920	9680	9680	9680	9650	448
613	20230802	095900	247058720	9660	9670	9670	9660	130
614	20230802	095800	245802870	9680	9680	9680	9680	51
615	20230802	095700	245309190	9680	9680	9680	9680	19
616	20230802	095600	245125270	9690	9690	9690	9690	0
617	20230802	095500	245125270	9690	9690	9690	9690	16
618	20230802	095400	244970230	9690	9690	9690	9690	1
619	20230802	095300	244960540	9690	9670	9690	9670	241
620	20230802	095200	242629650	9660	9660	9660	9660	616
621	20230802	095100	236679090	9640	9650	9660	9640	237
622	20230802	095000	234393640	9650	9640	9660	9640	11
623	20230802	094900	234287570	9660	9650	9660	9650	70
624	20230802	094800	233612020	9650	9650	9650	9650	12
625	20230802	094700	233496220	9660	9660	9660	9640	52
626	20230802	094600	232994700	9660	9660	9660	9660	10
627	20230802	094500	232898100	9660	9630	9660	9630	8667
628	20230802	094400	149428010	9610	9650	9650	9610	694
629	20230802	094300	142745450	9650	9650	9650	9650	2
630	20230802	094200	142726150	9650	9660	9660	9650	111
631	20230802	094100	141654000	9660	9660	9660	9660	237
632	20230802	094000	139364580	9660	9650	9670	9650	299
633	20230802	093900	136478700	9670	9650	9670	9650	6
634	20230802	093800	136420780	9650	9670	9670	9650	13
635	20230802	093700	136295160	9680	9680	9680	9680	3
636	20230802	093600	136266120	9680	9680	9680	9660	313
637	20230802	093500	133242280	9660	9680	9690	9660	440
638	20230802	093400	128988030	9680	9680	9680	9680	7
639	20230802	093300	128920270	9690	9690	9690	9690	38
640	20230802	093200	128552050	9690	9690	9690	9690	2
641	20230802	093100	128532670	9690	9690	9690	9690	7
642	20230802	093000	128464840	9690	9670	9690	9670	87
643	20230802	092900	127623530	9690	9700	9700	9690	101
644	20230802	092800	126643840	9700	9650	9700	9650	3750
645	20230802	092700	90443330	9650	9660	9690	9650	1328
646	20230802	092600	77622510	9660	9660	9660	9660	11
647	20230802	092500	77516250	9650	9660	9660	9630	204
648	20230802	092400	75551430	9670	9670	9670	9670	1
649	20230802	092300	75541760	9600	9600	9600	9600	0
650	20230802	092200	75541760	9600	9600	9600	9600	0
651	20230802	092100	75541760	9600	9700	9700	9600	1100
652	20230802	092000	64906410	9700	9700	9700	9700	3
653	20230802	091900	64877310	9700	9700	9700	9700	0
654	20230802	091800	64877310	9700	9700	9700	9700	405
655	20230802	091700	60948810	9700	9700	9700	9700	10
656	20230802	091600	60851810	9700	9700	9700	9700	1
657	20230802	091500	60842110	9700	9690	9700	9690	219
658	20230802	091400	58718980	9700	9690	9700	9670	128
659	20230802	091300	57481050	9700	9700	9710	9680	90
660	20230802	091200	56608610	9720	9670	9720	9670	917
661	20230802	091100	47725700	9680	9680	9680	9680	237
662	20230802	091000	45431540	9700	9700	9700	9700	20
663	20230802	090900	45237540	9700	9700	9700	9700	6
664	20230802	090800	45179340	9710	9710	9710	9710	1
665	20230802	090700	45169630	9710	9710	9710	9710	50
666	20230802	090600	44684130	9710	9720	9720	9670	57
667	20230802	090500	44132450	9680	9730	9730	9680	441
668	20230802	090400	39859750	9700	9730	9740	9700	927
669	20230802	090300	30858810	9730	9700	9730	9690	324
670	20230802	090200	27713210	9700	9690	9710	9690	203
671	20230802	090100	25746110	9720	9690	9720	9690	296
672	20230802	090000	22877840	9690	9690	9690	9670	2361