KissMeData/263810/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	202900	888021385	4645	4645	4645	4645	4071
3	20230802	202800	888021385	4645	4645	4645	4645	0
4	20230802	202700	888021385	4645	4645	4645	4645	0
5	20230802	202600	888021385	4645	4645	4645	4645	0
6	20230802	202500	888021385	4645	4645	4645	4645	0
7	20230802	202400	888021385	4645	4645	4645	4645	0
8	20230802	202300	888021385	4645	4645	4645	4645	0
9	20230802	202200	888021385	4645	4645	4645	4645	0
10	20230802	202100	888021385	4645	4645	4645	4645	0
11	20230802	202000	888021385	4645	4645	4645	4645	0
12	20230802	201900	888021385	4645	4645	4645	4645	0
13	20230802	201800	888021385	4645	4645	4645	4645	0
14	20230802	201700	888021385	4645	4645	4645	4645	0
15	20230802	201600	888021385	4645	4645	4645	4645	0
16	20230802	201500	888021385	4645	4645	4645	4645	0
17	20230802	201400	888021385	4645	4645	4645	4645	0
18	20230802	201300	888021385	4645	4645	4645	4645	0
19	20230802	201200	888021385	4645	4645	4645	4645	0
20	20230802	201100	888021385	4645	4645	4645	4645	0
21	20230802	201000	888021385	4645	4645	4645	4645	0
22	20230802	200900	888021385	4645	4645	4645	4645	0
23	20230802	200800	888021385	4645	4645	4645	4645	0
24	20230802	200700	888021385	4645	4645	4645	4645	0
25	20230802	200600	888021385	4645	4645	4645	4645	0
26	20230802	200500	888021385	4645	4645	4645	4645	0
27	20230802	200400	888021385	4645	4645	4645	4645	0
28	20230802	200300	888021385	4645	4645	4645	4645	0
29	20230802	200200	888021385	4645	4645	4645	4645	0
30	20230802	200100	888021385	4645	4645	4645	4645	0
31	20230802	200000	888021385	4645	4645	4645	4645	0
32	20230802	195900	888021385	4645	4645	4645	4645	4071
33	20230802	195800	888021385	4645	4645	4645	4645	0
34	20230802	195700	888021385	4645	4645	4645	4645	0
35	20230802	195600	888021385	4645	4645	4645	4645	0
36	20230802	195500	888021385	4645	4645	4645	4645	0
37	20230802	195400	888021385	4645	4645	4645	4645	0
38	20230802	195300	888021385	4645	4645	4645	4645	0
39	20230802	195200	888021385	4645	4645	4645	4645	0
40	20230802	195100	888021385	4645	4645	4645	4645	0
41	20230802	195000	888021385	4645	4645	4645	4645	0
42	20230802	194900	888021385	4645	4645	4645	4645	0
43	20230802	194800	888021385	4645	4645	4645	4645	0
44	20230802	194700	888021385	4645	4645	4645	4645	0
45	20230802	194600	888021385	4645	4645	4645	4645	0
46	20230802	194500	888021385	4645	4645	4645	4645	0
47	20230802	194400	888021385	4645	4645	4645	4645	0
48	20230802	194300	888021385	4645	4645	4645	4645	0
49	20230802	194200	888021385	4645	4645	4645	4645	0
50	20230802	194100	888021385	4645	4645	4645	4645	0
51	20230802	194000	888021385	4645	4645	4645	4645	0
52	20230802	193900	888021385	4645	4645	4645	4645	0
53	20230802	193800	888021385	4645	4645	4645	4645	0
54	20230802	193700	888021385	4645	4645	4645	4645	0
55	20230802	193600	888021385	4645	4645	4645	4645	0
56	20230802	193500	888021385	4645	4645	4645	4645	0
57	20230802	193400	888021385	4645	4645	4645	4645	0
58	20230802	193300	888021385	4645	4645	4645	4645	0
59	20230802	193200	888021385	4645	4645	4645	4645	0
60	20230802	193100	888021385	4645	4645	4645	4645	0
61	20230802	193000	888021385	4645	4645	4645	4645	0
62	20230802	192900	888021385	4645	4645	4645	4645	4071
63	20230802	192800	888021385	4645	4645	4645	4645	0
64	20230802	192700	888021385	4645	4645	4645	4645	0
65	20230802	192600	888021385	4645	4645	4645	4645	0
66	20230802	192500	888021385	4645	4645	4645	4645	0
67	20230802	192400	888021385	4645	4645	4645	4645	0
68	20230802	192300	888021385	4645	4645	4645	4645	0
69	20230802	192200	888021385	4645	4645	4645	4645	0
70	20230802	192100	888021385	4645	4645	4645	4645	0
71	20230802	192000	888021385	4645	4645	4645	4645	0
72	20230802	191900	888021385	4645	4645	4645	4645	0
73	20230802	191800	888021385	4645	4645	4645	4645	0
74	20230802	191700	888021385	4645	4645	4645	4645	0
75	20230802	191600	888021385	4645	4645	4645	4645	0
76	20230802	191500	888021385	4645	4645	4645	4645	0
77	20230802	191400	888021385	4645	4645	4645	4645	0
78	20230802	191300	888021385	4645	4645	4645	4645	0
79	20230802	191200	888021385	4645	4645	4645	4645	0
80	20230802	191100	888021385	4645	4645	4645	4645	0
81	20230802	191000	888021385	4645	4645	4645	4645	0
82	20230802	190900	888021385	4645	4645	4645	4645	0
83	20230802	190800	888021385	4645	4645	4645	4645	0
84	20230802	190700	888021385	4645	4645	4645	4645	0
85	20230802	190600	888021385	4645	4645	4645	4645	0
86	20230802	190500	888021385	4645	4645	4645	4645	0
87	20230802	190400	888021385	4645	4645	4645	4645	0
88	20230802	190300	888021385	4645	4645	4645	4645	0
89	20230802	190200	888021385	4645	4645	4645	4645	0
90	20230802	190100	888021385	4645	4645	4645	4645	0
91	20230802	190000	888021385	4645	4645	4645	4645	0
92	20230802	185900	888021385	4645	4645	4645	4645	4071
93	20230802	185800	888021385	4645	4645	4645	4645	0
94	20230802	185700	888021385	4645	4645	4645	4645	0
95	20230802	185600	888021385	4645	4645	4645	4645	0
96	20230802	185500	888021385	4645	4645	4645	4645	0
97	20230802	185400	888021385	4645	4645	4645	4645	0
98	20230802	185300	888021385	4645	4645	4645	4645	0
99	20230802	185200	888021385	4645	4645	4645	4645	0
100	20230802	185100	888021385	4645	4645	4645	4645	0
101	20230802	185000	888021385	4645	4645	4645	4645	0
102	20230802	184900	888021385	4645	4645	4645	4645	0
103	20230802	184800	888021385	4645	4645	4645	4645	0
104	20230802	184700	888021385	4645	4645	4645	4645	0
105	20230802	184600	888021385	4645	4645	4645	4645	0
106	20230802	184500	888021385	4645	4645	4645	4645	0
107	20230802	184400	888021385	4645	4645	4645	4645	0
108	20230802	184300	888021385	4645	4645	4645	4645	0
109	20230802	184200	888021385	4645	4645	4645	4645	0
110	20230802	184100	888021385	4645	4645	4645	4645	0
111	20230802	184000	888021385	4645	4645	4645	4645	0
112	20230802	183900	888021385	4645	4645	4645	4645	0
113	20230802	183800	888021385	4645	4645	4645	4645	0
114	20230802	183700	888021385	4645	4645	4645	4645	0
115	20230802	183600	888021385	4645	4645	4645	4645	0
116	20230802	183500	888021385	4645	4645	4645	4645	0
117	20230802	183400	888021385	4645	4645	4645	4645	0
118	20230802	183300	888021385	4645	4645	4645	4645	0
119	20230802	183200	888021385	4645	4645	4645	4645	0
120	20230802	183100	888021385	4645	4645	4645	4645	0
121	20230802	183000	888021385	4645	4645	4645	4645	0
122	20230802	182900	888021385	4645	4645	4645	4645	4071
123	20230802	182800	888021385	4645	4645	4645	4645	0
124	20230802	182700	888021385	4645	4645	4645	4645	0
125	20230802	182600	888021385	4645	4645	4645	4645	0
126	20230802	182500	888021385	4645	4645	4645	4645	0
127	20230802	182400	888021385	4645	4645	4645	4645	0
128	20230802	182300	888021385	4645	4645	4645	4645	0
129	20230802	182200	888021385	4645	4645	4645	4645	0
130	20230802	182100	888021385	4645	4645	4645	4645	0
131	20230802	182000	888021385	4645	4645	4645	4645	0
132	20230802	181900	888021385	4645	4645	4645	4645	0
133	20230802	181800	888021385	4645	4645	4645	4645	0
134	20230802	181700	888021385	4645	4645	4645	4645	0
135	20230802	181600	888021385	4645	4645	4645	4645	0
136	20230802	181500	888021385	4645	4645	4645	4645	0
137	20230802	181400	888021385	4645	4645	4645	4645	0
138	20230802	181300	888021385	4645	4645	4645	4645	0
139	20230802	181200	888021385	4645	4645	4645	4645	0
140	20230802	181100	888021385	4645	4645	4645	4645	0
141	20230802	181000	888021385	4645	4645	4645	4645	0
142	20230802	180900	888021385	4645	4645	4645	4645	0
143	20230802	180800	888021385	4645	4645	4645	4645	0
144	20230802	180700	888021385	4645	4645	4645	4645	0
145	20230802	180600	888021385	4645	4645	4645	4645	0
146	20230802	180500	888021385	4645	4645	4645	4645	0
147	20230802	180400	888021385	4645	4645	4645	4645	0
148	20230802	180300	888021385	4645	4645	4645	4645	0
149	20230802	180200	888021385	4645	4645	4645	4645	0
150	20230802	180100	888021385	4645	4645	4645	4645	0
151	20230802	180000	888021385	4645	4645	4645	4645	0
152	20230802	175900	888021385	4645	4645	4645	4645	4071
153	20230802	175800	888021385	4645	4645	4645	4645	0
154	20230802	175700	888021385	4645	4645	4645	4645	0
155	20230802	175600	888021385	4645	4645	4645	4645	0
156	20230802	175500	888021385	4645	4645	4645	4645	0
157	20230802	175400	888021385	4645	4645	4645	4645	0
158	20230802	175300	888021385	4645	4645	4645	4645	0
159	20230802	175200	888021385	4645	4645	4645	4645	0
160	20230802	175100	888021385	4645	4645	4645	4645	0
161	20230802	175000	888021385	4645	4645	4645	4645	0
162	20230802	174900	888021385	4645	4645	4645	4645	0
163	20230802	174800	888021385	4645	4645	4645	4645	0
164	20230802	174700	888021385	4645	4645	4645	4645	0
165	20230802	174600	888021385	4645	4645	4645	4645	0
166	20230802	174500	888021385	4645	4645	4645	4645	0
167	20230802	174400	888021385	4645	4645	4645	4645	0
168	20230802	174300	888021385	4645	4645	4645	4645	0
169	20230802	174200	888021385	4645	4645	4645	4645	0
170	20230802	174100	888021385	4645	4645	4645	4645	0
171	20230802	174000	888021385	4645	4645	4645	4645	0
172	20230802	173900	888021385	4645	4645	4645	4645	0
173	20230802	173800	888021385	4645	4645	4645	4645	0
174	20230802	173700	888021385	4645	4645	4645	4645	0
175	20230802	173600	888021385	4645	4645	4645	4645	0
176	20230802	173500	888021385	4645	4645	4645	4645	0
177	20230802	173400	888021385	4645	4645	4645	4645	0
178	20230802	173300	888021385	4645	4645	4645	4645	0
179	20230802	173200	888021385	4645	4645	4645	4645	0
180	20230802	173100	888021385	4645	4645	4645	4645	0
181	20230802	173000	888021385	4645	4645	4645	4645	0
182	20230802	172900	888021385	4645	4645	4645	4645	4071
183	20230802	172800	888021385	4645	4645	4645	4645	0
184	20230802	172700	888021385	4645	4645	4645	4645	0
185	20230802	172600	888021385	4645	4645	4645	4645	0
186	20230802	172500	888021385	4645	4645	4645	4645	0
187	20230802	172400	888021385	4645	4645	4645	4645	0
188	20230802	172300	888021385	4645	4645	4645	4645	0
189	20230802	172200	888021385	4645	4645	4645	4645	0
190	20230802	172100	888021385	4645	4645	4645	4645	0
191	20230802	172000	888021385	4645	4645	4645	4645	0
192	20230802	171900	888021385	4645	4645	4645	4645	0
193	20230802	171800	888021385	4645	4645	4645	4645	0
194	20230802	171700	888021385	4645	4645	4645	4645	0
195	20230802	171600	888021385	4645	4645	4645	4645	0
196	20230802	171500	888021385	4645	4645	4645	4645	0
197	20230802	171400	888021385	4645	4645	4645	4645	0
198	20230802	171300	888021385	4645	4645	4645	4645	0
199	20230802	171200	888021385	4645	4645	4645	4645	0
200	20230802	171100	888021385	4645	4645	4645	4645	0
201	20230802	171000	888021385	4645	4645	4645	4645	0
202	20230802	170900	888021385	4645	4645	4645	4645	0
203	20230802	170800	888021385	4645	4645	4645	4645	0
204	20230802	170700	888021385	4645	4645	4645	4645	0
205	20230802	170600	888021385	4645	4645	4645	4645	0
206	20230802	170500	888021385	4645	4645	4645	4645	0
207	20230802	170400	888021385	4645	4645	4645	4645	0
208	20230802	170300	888021385	4645	4645	4645	4645	0
209	20230802	170200	888021385	4645	4645	4645	4645	0
210	20230802	170100	888021385	4645	4645	4645	4645	0
211	20230802	170000	888021385	4645	4645	4645	4645	0
212	20230802	165900	888021385	4645	4645	4645	4645	4071
213	20230802	165800	888021385	4645	4645	4645	4645	0
214	20230802	165700	888021385	4645	4645	4645	4645	0
215	20230802	165600	888021385	4645	4645	4645	4645	0
216	20230802	165500	888021385	4645	4645	4645	4645	0
217	20230802	165400	888021385	4645	4645	4645	4645	0
218	20230802	165300	888021385	4645	4645	4645	4645	0
219	20230802	165200	888021385	4645	4645	4645	4645	0
220	20230802	165100	888021385	4645	4645	4645	4645	0
221	20230802	165000	888021385	4645	4645	4645	4645	0
222	20230802	164900	888021385	4645	4645	4645	4645	0
223	20230802	164800	888021385	4645	4645	4645	4645	0
224	20230802	164700	888021385	4645	4645	4645	4645	0
225	20230802	164600	888021385	4645	4645	4645	4645	0
226	20230802	164500	888021385	4645	4645	4645	4645	0
227	20230802	164400	888021385	4645	4645	4645	4645	0
228	20230802	164300	888021385	4645	4645	4645	4645	0
229	20230802	164200	888021385	4645	4645	4645	4645	0
230	20230802	164100	888021385	4645	4645	4645	4645	0
231	20230802	164000	888021385	4645	4645	4645	4645	0
232	20230802	163900	888021385	4645	4645	4645	4645	0
233	20230802	163800	888021385	4645	4645	4645	4645	0
234	20230802	163700	888021385	4645	4645	4645	4645	0
235	20230802	163600	888021385	4645	4645	4645	4645	0
236	20230802	163500	888021385	4645	4645	4645	4645	0
237	20230802	163400	888021385	4645	4645	4645	4645	0
238	20230802	163300	888021385	4645	4645	4645	4645	0
239	20230802	163200	888021385	4645	4645	4645	4645	0
240	20230802	163100	888021385	4645	4645	4645	4645	0
241	20230802	163000	888021385	4645	4645	4645	4645	0
242	20230802	162900	888021385	4645	4645	4645	4645	4071
243	20230802	162800	888021385	4645	4645	4645	4645	0
244	20230802	162700	888021385	4645	4645	4645	4645	0
245	20230802	162600	888021385	4645	4645	4645	4645	0
246	20230802	162500	888021385	4645	4645	4645	4645	0
247	20230802	162400	888021385	4645	4645	4645	4645	0
248	20230802	162300	888021385	4645	4645	4645	4645	0
249	20230802	162200	888021385	4645	4645	4645	4645	0
250	20230802	162100	888021385	4645	4645	4645	4645	0
251	20230802	162000	888021385	4645	4645	4645	4645	0
252	20230802	161900	888021385	4645	4645	4645	4645	0
253	20230802	161800	888021385	4645	4645	4645	4645	0
254	20230802	161700	888021385	4645	4645	4645	4645	0
255	20230802	161600	888021385	4645	4645	4645	4645	0
256	20230802	161500	888021385	4645	4645	4645	4645	0
257	20230802	161400	888021385	4645	4645	4645	4645	0
258	20230802	161300	888021385	4645	4645	4645	4645	0
259	20230802	161200	888021385	4645	4645	4645	4645	0
260	20230802	161100	888021385	4645	4645	4645	4645	0
261	20230802	161000	888021385	4645	4645	4645	4645	0
262	20230802	160900	888021385	4645	4645	4645	4645	0
263	20230802	160800	888021385	4645	4645	4645	4645	0
264	20230802	160700	888021385	4645	4645	4645	4645	0
265	20230802	160600	888021385	4645	4645	4645	4645	0
266	20230802	160500	888021385	4645	4645	4645	4645	0
267	20230802	160400	888021385	4645	4645	4645	4645	0
268	20230802	160300	888021385	4645	4645	4645	4645	0
269	20230802	160200	888021385	4645	4645	4645	4645	0
270	20230802	160100	888021385	4645	4645	4645	4645	0
271	20230802	160000	888021385	4645	4645	4645	4645	0
272	20230802	155900	888021385	4645	4645	4645	4645	4071
273	20230802	155800	888021385	4645	4645	4645	4645	0
274	20230802	155700	888021385	4645	4645	4645	4645	0
275	20230802	155600	888021385	4645	4645	4645	4645	0
276	20230802	155500	888021385	4645	4645	4645	4645	0
277	20230802	155400	888021385	4645	4645	4645	4645	0
278	20230802	155300	888021385	4645	4645	4645	4645	0
279	20230802	155200	888021385	4645	4645	4645	4645	0
280	20230802	155100	888021385	4645	4645	4645	4645	0
281	20230802	155000	888021385	4645	4645	4645	4645	0
282	20230802	154900	888021385	4645	4645	4645	4645	0
283	20230802	154800	888021385	4645	4645	4645	4645	0
284	20230802	154700	888021385	4645	4645	4645	4645	0
285	20230802	154600	888021385	4645	4645	4645	4645	0
286	20230802	154500	888021385	4645	4645	4645	4645	0
287	20230802	154400	888021385	4645	4645	4645	4645	0
288	20230802	154300	888021385	4645	4645	4645	4645	0
289	20230802	154200	888021385	4645	4645	4645	4645	0
290	20230802	154100	888021385	4645	4645	4645	4645	0
291	20230802	154000	888021385	4645	4645	4645	4645	0
292	20230802	153900	888021385	4645	4645	4645	4645	0
293	20230802	153800	888021385	4645	4645	4645	4645	0
294	20230802	153700	888021385	4645	4645	4645	4645	0
295	20230802	153600	888021385	4645	4645	4645	4645	0
296	20230802	153500	888021385	4645	4645	4645	4645	0
297	20230802	153400	888021385	4645	4645	4645	4645	0
298	20230802	153300	888021385	4645	4645	4645	4645	0
299	20230802	153200	888021385	4645	4645	4645	4645	0
300	20230802	153100	888021385	4645	4645	4645	4645	0
301	20230802	153000	888021385	4645	4645	4645	4645	4071
302	20230802	152900	869111590	4640	4640	4640	4640	0
303	20230802	152800	869111590	4640	4640	4640	4640	0
304	20230802	152700	869111590	4640	4640	4640	4640	0
305	20230802	152600	869111590	4640	4640	4640	4640	0
306	20230802	152500	869111590	4640	4640	4640	4640	0
307	20230802	152400	869111590	4640	4640	4640	4640	0
308	20230802	152300	869111590	4640	4640	4640	4640	0
309	20230802	152200	869111590	4640	4640	4640	4640	0
310	20230802	152100	869111590	4640	4640	4640	4640	0
311	20230802	152000	869111590	4640	4640	4640	4640	0
312	20230802	151900	869111590	4640	4640	4640	4625	172
313	20230802	151800	868315010	4640	4630	4640	4625	708
314	20230802	151700	865038890	4640	4640	4640	4640	2
315	20230802	151600	865029610	4640	4640	4640	4630	108
316	20230802	151500	864528990	4640	4635	4640	4635	106
317	20230802	151400	864037670	4645	4645	4645	4640	74
318	20230802	151300	863694290	4630	4640	4645	4630	1557
319	20230802	151200	856479970	4640	4645	4645	4640	126
320	20230802	151100	855895075	4645	4645	4645	4645	0
321	20230802	151000	855895075	4645	4645	4645	4645	23
322	20230802	150900	855788240	4655	4655	4655	4655	0
323	20230802	150800	855788240	4655	4630	4655	4630	2033
324	20230802	150700	846344990	4640	4635	4640	4630	1627
325	20230802	150600	838800495	4630	4630	4630	4630	0
326	20230802	150500	838800495	4630	4630	4630	4630	483
327	20230802	150400	836564205	4630	4630	4630	4630	79
328	20230802	150300	836198435	4630	4630	4630	4630	589
329	20230802	150200	833471365	4630	4630	4630	4630	2
330	20230802	150100	833462105	4630	4630	4630	4630	220
331	20230802	150000	832443505	4635	4635	4635	4635	0
332	20230802	145900	832443505	4635	4635	4635	4635	0
333	20230802	145800	832443505	4635	4635	4635	4635	200
334	20230802	145700	831516505	4635	4635	4635	4635	12
335	20230802	145600	831460885	4635	4635	4635	4635	0
336	20230802	145500	831460885	4635	4635	4635	4635	0
337	20230802	145400	831460885	4635	4635	4635	4635	0
338	20230802	145300	831460885	4635	4635	4635	4635	0
339	20230802	145200	831460885	4635	4625	4640	4625	674
340	20230802	145100	828341085	4630	4630	4640	4630	459
341	20230802	145000	826215805	4645	4645	4645	4645	1
342	20230802	144900	826211160	4645	4640	4645	4640	118
343	20230802	144800	825663570	4630	4630	4630	4630	3
344	20230802	144700	825649680	4640	4640	4645	4640	23
345	20230802	144600	825542950	4640	4635	4645	4635	87
346	20230802	144500	825139305	4640	4640	4640	4640	0
347	20230802	144400	825139305	4640	4640	4640	4640	0
348	20230802	144300	825139305	4640	4640	4640	4640	230
349	20230802	144200	824072105	4620	4620	4620	4620	0
350	20230802	144100	824072105	4620	4625	4630	4620	167
351	20230802	144000	823299775	4625	4630	4630	4625	404
352	20230802	143900	821430930	4630	4630	4630	4630	0
353	20230802	143800	821430930	4630	4630	4630	4630	0
354	20230802	143700	821430930	4630	4645	4645	4625	233
355	20230802	143600	820352130	4665	4635	4665	4635	537
356	20230802	143500	817853575	4630	4630	4630	4630	10
357	20230802	143400	817807275	4630	4630	4630	4630	0
358	20230802	143300	817807275	4630	4630	4630	4630	0
359	20230802	143200	817807275	4630	4630	4630	4630	0
360	20230802	143100	817807275	4630	4630	4630	4630	0
361	20230802	143000	817807275	4630	4630	4630	4630	1
362	20230802	142900	817802645	4625	4625	4625	4625	3
363	20230802	142800	817788770	4625	4625	4625	4625	224
364	20230802	142700	816752770	4620	4620	4620	4620	0
365	20230802	142600	816752770	4620	4620	4620	4620	0
366	20230802	142500	816752770	4620	4620	4620	4620	0
367	20230802	142400	816752770	4620	4620	4620	4620	393
368	20230802	142300	814937110	4655	4655	4655	4655	0
369	20230802	142200	814937110	4655	4655	4655	4655	0
370	20230802	142100	814937110	4655	4655	4655	4655	0
371	20230802	142000	814937110	4655	4655	4655	4655	1
372	20230802	141900	814932455	4620	4620	4620	4620	1
373	20230802	141800	814927835	4620	4620	4620	4605	1476
374	20230802	141700	808128155	4625	4675	4675	4625	503
375	20230802	141600	805800115	4680	4640	4680	4640	100
376	20230802	141500	805332785	4640	4640	4640	4640	184
377	20230802	141400	804479025	4640	4640	4640	4640	0
378	20230802	141300	804479025	4640	4640	4640	4640	0
379	20230802	141200	804479025	4640	4645	4645	4640	15
380	20230802	141100	804409390	4645	4645	4645	4645	0
381	20230802	141000	804409390	4645	4645	4645	4645	188
382	20230802	140900	803536130	4645	4650	4650	4640	40
383	20230802	140800	803350325	4685	4685	4685	4685	0
384	20230802	140700	803350325	4685	4675	4685	4670	22
385	20230802	140600	803247390	4680	4680	4680	4680	0
386	20230802	140500	803247390	4680	4670	4680	4660	118
387	20230802	140400	802695380	4675	4675	4675	4675	0
388	20230802	140300	802695380	4675	4665	4675	4665	251
389	20230802	140200	801522110	4670	4670	4670	4670	52
390	20230802	140100	801279270	4670	4665	4670	4665	6
391	20230802	140000	801251275	4670	4670	4670	4670	0
392	20230802	135900	801251275	4670	4670	4670	4670	0
393	20230802	135800	801251275	4670	4670	4670	4670	0
394	20230802	135700	801251275	4670	4670	4670	4670	1
395	20230802	135600	801246605	4680	4680	4680	4680	0
396	20230802	135500	801246605	4680	4680	4680	4680	0
397	20230802	135400	801246605	4680	4680	4680	4680	1
398	20230802	135300	801241925	4640	4630	4640	4630	160
399	20230802	135200	800500325	4630	4605	4630	4605	1790
400	20230802	135100	792244155	4620	4605	4620	4605	2279
401	20230802	135000	781733025	4605	4615	4615	4605	3291
402	20230802	134900	766562060	4625	4625	4625	4625	0
403	20230802	134800	766562060	4625	4630	4630	4625	19
404	20230802	134700	766474110	4620	4620	4630	4615	425
405	20230802	134600	764510010	4625	4635	4635	4625	865
406	20230802	134500	760504955	4635	4635	4635	4635	162
407	20230802	134400	759754085	4635	4635	4635	4635	0
408	20230802	134300	759754085	4635	4635	4635	4630	134
409	20230802	134200	759133005	4635	4640	4640	4635	161
410	20230802	134100	758386725	4645	4640	4645	4640	38
411	20230802	134000	758210280	4645	4645	4645	4635	914
412	20230802	133900	753968350	4660	4640	4660	4640	757
413	20230802	133800	750455830	4640	4660	4660	4640	707
414	20230802	133700	747173210	4660	4660	4660	4660	100
415	20230802	133600	746707210	4680	4680	4680	4680	0
416	20230802	133500	746707210	4680	4680	4680	4680	0
417	20230802	133400	746707210	4680	4680	4680	4680	0
418	20230802	133300	746707210	4680	4680	4680	4680	0
419	20230802	133200	746707210	4680	4645	4680	4645	504
420	20230802	133100	744363990	4690	4690	4690	4690	0
421	20230802	133000	744363990	4690	4690	4690	4690	0
422	20230802	132900	744363990	4690	4690	4690	4690	0
423	20230802	132800	744363990	4690	4690	4690	4690	0
424	20230802	132700	744363990	4690	4690	4690	4690	0
425	20230802	132600	744363990	4690	4690	4690	4690	0
426	20230802	132500	744363990	4690	4665	4690	4665	152
427	20230802	132400	743654815	4665	4655	4665	4630	425
428	20230802	132300	741683655	4650	4645	4650	4645	104
429	20230802	132200	741200425	4640	4640	4640	4640	2000
430	20230802	132100	731920425	4660	4660	4660	4660	20
431	20230802	132000	731827225	4665	4665	4665	4665	2
432	20230802	131900	731817895	4635	4645	4645	4635	390
433	20230802	131800	730008250	4640	4640	4640	4640	0
434	20230802	131700	730008250	4640	4650	4650	4640	327
435	20230802	131600	728490695	4650	4650	4650	4650	1707
436	20230802	131500	720553145	4655	4655	4655	4655	789
437	20230802	131400	716880350	4660	4660	4660	4660	638
438	20230802	131300	713907270	4660	4690	4690	4660	698
439	20230802	131200	710652425	4690	4690	4690	4690	54
440	20230802	131100	710399165	4695	4695	4695	4695	2
441	20230802	131000	710389775	4675	4675	4675	4675	0
442	20230802	130900	710389775	4675	4695	4695	4675	3
443	20230802	130800	710375730	4695	4695	4695	4695	0
444	20230802	130700	710375730	4695	4695	4695	4695	0
445	20230802	130600	710375730	4695	4695	4695	4695	0
446	20230802	130500	710375730	4695	4695	4695	4695	1
447	20230802	130400	710371035	4660	4660	4660	4660	0
448	20230802	130300	710371035	4660	4660	4660	4655	635
449	20230802	130200	707411940	4660	4670	4670	4660	2086
450	20230802	130100	697689800	4665	4680	4680	4665	7
451	20230802	130000	697657055	4685	4685	4685	4685	11
452	20230802	125900	697605520	4695	4665	4695	4665	12
453	20230802	125800	697549510	4690	4685	4690	4685	11
454	20230802	125700	697497925	4690	4690	4690	4690	42
455	20230802	125600	697300945	4690	4690	4690	4690	4
456	20230802	125500	697282185	4695	4695	4695	4695	44
457	20230802	125400	697075605	4695	4665	4695	4660	213
458	20230802	125300	696081815	4665	4665	4665	4665	0
459	20230802	125200	696081815	4665	4665	4665	4665	39
460	20230802	125100	695899880	4665	4665	4665	4665	0
461	20230802	125000	695899880	4665	4675	4675	4665	760
462	20230802	124900	692348430	4675	4680	4680	4675	500
463	20230802	124800	690010420	4680	4680	4680	4680	759
464	20230802	124700	686458300	4675	4675	4675	4675	0
465	20230802	124600	686458300	4675	4695	4695	4675	7412
466	20230802	124500	651695305	4690	4690	4690	4690	30
467	20230802	124400	651554605	4690	4690	4690	4690	45
468	20230802	124300	651343555	4710	4700	4710	4680	857
469	20230802	124200	647331920	4700	4695	4700	4690	151
470	20230802	124100	646622595	4700	4700	4700	4700	1
471	20230802	124000	646617895	4685	4695	4695	4685	340
472	20230802	123900	645024975	4685	4690	4690	4685	1000
473	20230802	123800	640339475	4700	4700	4700	4700	40
474	20230802	123700	640151475	4700	4700	4700	4700	58
475	20230802	123600	639878875	4700	4700	4700	4700	5
476	20230802	123500	639855375	4690	4690	4690	4690	180
477	20230802	123400	639011175	4690	4690	4690	4690	13
478	20230802	123300	638950205	4710	4710	4710	4710	0
479	20230802	123200	638950205	4710	4710	4710	4710	0
480	20230802	123100	638950205	4710	4710	4710	4710	0
481	20230802	123000	638950205	4710	4710	4710	4710	17
482	20230802	122900	638870135	4710	4695	4710	4685	3005
483	20230802	122800	624779660	4710	4710	4710	4710	1
484	20230802	122700	624774950	4695	4700	4700	4695	996
485	20230802	122600	620096350	4710	4710	4710	4710	2
486	20230802	122500	620086930	4685	4685	4685	4685	10
487	20230802	122400	620040080	4685	4710	4710	4685	12
488	20230802	122300	619983835	4700	4700	4700	4700	0
489	20230802	122200	619983835	4700	4700	4700	4700	330
490	20230802	122100	618432835	4680	4685	4685	4680	750
491	20230802	122000	614921165	4685	4685	4685	4685	6
492	20230802	121900	614893055	4685	4700	4700	4685	400
493	20230802	121800	613017555	4700	4700	4700	4700	0
494	20230802	121700	613017555	4700	4700	4700	4700	0
495	20230802	121600	613017555	4700	4700	4700	4700	40
496	20230802	121500	612829555	4700	4700	4700	4700	30
497	20230802	121400	612688555	4685	4685	4685	4685	100
498	20230802	121300	612220055	4685	4685	4685	4685	150
499	20230802	121200	611517305	4685	4685	4685	4685	988
500	20230802	121100	606888525	4685	4685	4685	4685	334
501	20230802	121000	605323735	4685	4685	4685	4685	33
502	20230802	120900	605169130	4690	4690	4690	4690	404
503	20230802	120800	603274370	4700	4700	4700	4700	0
504	20230802	120700	603274370	4700	4690	4700	4690	107
505	20230802	120600	602772530	4690	4700	4700	4690	90
506	20230802	120500	602350355	4700	4700	4700	4700	6
507	20230802	120400	602322155	4710	4710	4710	4710	0
508	20230802	120300	602322155	4710	4710	4710	4710	9
509	20230802	120200	602279765	4710	4710	4710	4710	65
510	20230802	120100	601973615	4710	4710	4710	4710	0
511	20230802	120000	601973615	4710	4715	4715	4710	25
512	20230802	115900	601855810	4715	4715	4715	4715	28
513	20230802	115800	601723790	4715	4710	4715	4710	430
514	20230802	115700	599697405	4685	4685	4685	4685	0
515	20230802	115600	599697405	4685	4685	4685	4685	0
516	20230802	115500	599697405	4685	4685	4685	4685	0
517	20230802	115400	599697405	4685	4685	4685	4685	0
518	20230802	115300	599697405	4685	4685	4685	4685	2
519	20230802	115200	599688035	4720	4720	4720	4720	0
520	20230802	115100	599688035	4720	4720	4720	4720	0
521	20230802	115000	599688035	4720	4720	4720	4720	10
522	20230802	114900	599640835	4690	4690	4690	4690	800
523	20230802	114800	595888835	4685	4685	4685	4685	0
524	20230802	114700	595888835	4685	4695	4695	4685	793
525	20230802	114600	592167655	4695	4695	4695	4695	0
526	20230802	114500	592167655	4695	4695	4695	4695	1000
527	20230802	114400	587472655	4715	4715	4715	4715	210
528	20230802	114300	586482505	4695	4695	4695	4695	80
529	20230802	114200	586106905	4695	4695	4695	4695	141
530	20230802	114100	585444910	4690	4690	4690	4690	2
531	20230802	114000	585435530	4715	4715	4715	4715	9
532	20230802	113900	585393095	4740	4715	4740	4715	54
533	20230802	113800	585137985	4690	4690	4690	4690	10
534	20230802	113700	585091085	4690	4700	4700	4690	600
535	20230802	113600	582273470	4730	4730	4730	4730	1600
536	20230802	113500	574705470	4730	4730	4730	4730	2
537	20230802	113400	574696010	4700	4700	4700	4700	200
538	20230802	113300	573756010	4700	4700	4700	4700	1427
539	20230802	113200	567049110	4735	4705	4735	4695	1783
540	20230802	113100	558668630	4705	4710	4710	4705	472
541	20230802	113000	556445630	4710	4740	4740	4710	1113
542	20230802	112900	551190875	4740	4740	4750	4740	2577
543	20230802	112800	538975865	4750	4750	4750	4750	200
544	20230802	112700	538025865	4750	4750	4750	4750	0
545	20230802	112600	538025865	4750	4750	4750	4750	50
546	20230802	112500	537788365	4750	4750	4750	4715	245
547	20230802	112400	536624890	4715	4750	4750	4715	7
548	20230802	112300	536591675	4750	4715	4750	4715	1432
549	20230802	112200	529801855	4720	4720	4720	4720	247
550	20230802	112100	528636015	4765	4730	4765	4715	3305
551	20230802	112000	513050385	4725	4780	4780	4725	1815
552	20230802	111900	504455900	4745	4795	4795	4745	1453
553	20230802	111800	497547540	4795	4795	4795	4795	10
554	20230802	111700	497499590	4800	4800	4800	4800	0
555	20230802	111600	497499590	4800	4775	4800	4775	504
556	20230802	111500	495092820	4775	4760	4775	4760	22
557	20230802	111400	494988070	4760	4760	4760	4760	0
558	20230802	111300	494988070	4760	4760	4760	4760	33
559	20230802	111200	494830990	4760	4760	4760	4760	0
560	20230802	111100	494830990	4760	4755	4760	4755	197
561	20230802	111000	493894080	4760	4755	4760	4755	250
562	20230802	110900	492705270	4755	4755	4755	4755	0
563	20230802	110800	492705270	4755	4755	4755	4755	94
564	20230802	110700	492258300	4760	4760	4760	4760	10
565	20230802	110600	492210700	4760	4760	4760	4760	144
566	20230802	110500	491525260	4760	4760	4760	4760	10
567	20230802	110400	491477660	4760	4760	4760	4755	311
568	20230802	110300	489997510	4760	4760	4760	4760	0
569	20230802	110200	489997510	4760	4770	4770	4760	10
570	20230802	110100	489949830	4775	4775	4775	4775	0
571	20230802	110000	489949830	4775	4775	4775	4775	0
572	20230802	105900	489949830	4775	4775	4775	4775	1
573	20230802	105800	489945055	4755	4760	4760	4755	451
574	20230802	105700	487799250	4760	4765	4765	4760	1437
575	20230802	105600	480958470	4765	4770	4770	4765	1419
576	20230802	105500	474190285	4775	4790	4790	4770	263
577	20230802	105400	472934435	4770	4775	4775	4770	1439
578	20230802	105300	466067235	4775	4780	4780	4775	2282
579	20230802	105200	455159285	4780	4790	4790	4780	1894
580	20230802	105100	446093200	4790	4795	4795	4790	10
581	20230802	105000	446045260	4790	4795	4795	4790	253
582	20230802	104900	444832135	4800	4805	4810	4800	2215
583	20230802	104800	434191090	4815	4815	4815	4815	0
584	20230802	104700	434191090	4815	4815	4815	4805	573
585	20230802	104600	431435745	4820	4820	4820	4820	0
586	20230802	104500	431435745	4820	4820	4820	4820	1
587	20230802	104400	431430925	4820	4820	4820	4820	0
588	20230802	104300	431430925	4820	4820	4820	4820	0
589	20230802	104200	431430925	4820	4810	4820	4810	5055
590	20230802	104100	407066345	4805	4805	4820	4805	1559
591	20230802	104000	399553535	4805	4800	4805	4800	2
592	20230802	103900	399543930	4800	4800	4800	4800	15
593	20230802	103800	399471930	4800	4800	4815	4800	433
594	20230802	103700	397392030	4800	4800	4800	4800	0
595	20230802	103600	397392030	4800	4800	4800	4800	0
596	20230802	103500	397392030	4800	4800	4800	4800	12
597	20230802	103400	397334430	4795	4795	4795	4795	263
598	20230802	103300	396073345	4800	4790	4800	4790	1562
599	20230802	103200	388590845	4785	4795	4805	4785	2048
600	20230802	103100	378780910	4790	4795	4795	4790	372
601	20230802	103000	376997180	4795	4795	4795	4795	0
602	20230802	102900	376997180	4795	4795	4795	4795	0
603	20230802	102800	376997180	4795	4805	4805	4795	1010
604	20230802	102700	372153525	4805	4805	4805	4805	44
605	20230802	102600	371942105	4805	4805	4805	4805	0
606	20230802	102500	371942105	4805	4805	4805	4805	190
607	20230802	102400	371029155	4805	4800	4805	4795	35
608	20230802	102300	370861140	4795	4810	4810	4795	3517
609	20230802	102200	353967360	4805	4805	4805	4805	0
610	20230802	102100	353967360	4805	4805	4805	4805	0
611	20230802	102000	353967360	4805	4810	4810	4805	113
612	20230802	101900	353423895	4810	4805	4810	4805	427
613	20230802	101800	351371875	4810	4810	4810	4810	91
614	20230802	101700	350934165	4810	4810	4810	4810	0
615	20230802	101600	350934165	4810	4810	4810	4810	10
616	20230802	101500	350886065	4805	4810	4810	4805	18
617	20230802	101400	350799540	4805	4810	4810	4805	200
618	20230802	101300	349838250	4805	4805	4810	4805	502
619	20230802	101200	347425640	4810	4815	4815	4810	1085
620	20230802	101100	342205790	4820	4820	4820	4820	1
621	20230802	101000	342200970	4820	4815	4820	4815	113
622	20230802	100900	341656810	4810	4810	4810	4810	0
623	20230802	100800	341656810	4810	4810	4810	4810	0
624	20230802	100700	341656810	4810	4815	4815	4810	39
625	20230802	100600	341469070	4815	4815	4815	4815	10
626	20230802	100500	341420920	4815	4815	4815	4815	287
627	20230802	100400	340039015	4820	4820	4820	4820	10
628	20230802	100300	339990815	4820	4820	4820	4820	1
629	20230802	100200	339985995	4815	4815	4815	4815	65
630	20230802	100100	339673020	4825	4825	4825	4825	21
631	20230802	100000	339571695	4825	4825	4825	4825	0
632	20230802	095900	339571695	4825	4825	4825	4825	0
633	20230802	095800	339571695	4825	4825	4825	4825	0
634	20230802	095700	339571695	4825	4825	4825	4825	15
635	20230802	095600	339499320	4830	4830	4830	4830	0
636	20230802	095500	339499320	4830	4830	4830	4830	20
637	20230802	095400	339402720	4810	4810	4810	4810	0
638	20230802	095300	339402720	4810	4825	4825	4810	455
639	20230802	095200	337211320	4825	4825	4825	4825	30
640	20230802	095100	337066570	4825	4825	4825	4825	0
641	20230802	095000	337066570	4825	4825	4825	4825	4
642	20230802	094900	337047270	4810	4810	4810	4805	94
643	20230802	094800	336595150	4810	4810	4810	4810	1210
644	20230802	094700	330775050	4810	4825	4825	4810	3088
645	20230802	094600	315887605	4825	4825	4825	4825	100
646	20230802	094500	315405105	4825	4825	4825	4825	615
647	20230802	094400	312437730	4825	4825	4830	4825	246
648	20230802	094300	311250765	4825	4830	4830	4825	1732
649	20230802	094200	302886045	4830	4845	4850	4830	7697
650	20230802	094100	265665935	4845	4850	4850	4845	554
651	20230802	094000	262980335	4860	4860	4860	4860	1
652	20230802	093900	262975475	4860	4860	4860	4860	0
653	20230802	093800	262975475	4860	4860	4860	4860	929
654	20230802	093700	258460535	4860	4860	4860	4860	84
655	20230802	093600	258052295	4850	4860	4860	4850	60
656	20230802	093500	257760795	4860	4860	4860	4860	15
657	20230802	093400	257687895	4850	4850	4850	4850	100
658	20230802	093300	257202895	4860	4860	4860	4860	11
659	20230802	093200	257149435	4850	4850	4850	4850	9
660	20230802	093100	257105785	4865	4865	4865	4865	0
661	20230802	093000	257105785	4865	4865	4865	4865	200
662	20230802	092900	256132785	4870	4870	4870	4870	65
663	20230802	092800	255816235	4870	4850	4870	4850	525
664	20230802	092700	253269945	4840	4840	4840	4830	1108
665	20230802	092600	247912715	4840	4840	4840	4840	750
666	20230802	092500	244282715	4840	4855	4855	4840	7223
667	20230802	092400	209252685	4880	4890	4890	4860	459
668	20230802	092300	207015805	4895	4895	4895	4890	622
669	20230802	092200	203973665	4865	4895	4895	4865	355
670	20230802	092100	202243890	4900	4900	4910	4860	609
671	20230802	092000	199265840	4900	4895	4915	4895	2404
672	20230802	091900	187484255	4895	4880	4895	4875	1778
673	20230802	091800	178800285	4895	4885	4895	4885	633
674	20230802	091700	175705205	4885	4870	4885	4870	1272
675	20230802	091600	169504235	4870	4870	4870	4870	1693
676	20230802	091500	161259325	4870	4870	4870	4855	54
677	20230802	091400	160997095	4865	4845	4865	4845	972
678	20230802	091300	156272095	4845	4845	4850	4845	1444
679	20230802	091200	149275905	4845	4850	4850	4845	560
680	20230802	091100	146560905	4850	4855	4870	4850	487
681	20230802	091000	144198195	4860	4860	4860	4860	0
682	20230802	090900	144198195	4860	4840	4860	4840	13
683	20230802	090800	144135235	4855	4865	4875	4855	2092
684	20230802	090700	133963045	4865	4870	4870	4850	1050
685	20230802	090600	128856885	4870	4845	4870	4845	10429
686	20230802	090500	78243160	4840	4825	4840	4825	10346
687	20230802	090400	28312250	4825	4790	4825	4790	1117
688	20230802	090300	22961785	4825	4825	4825	4825	1384
689	20230802	090200	16283985	4825	4795	4825	4795	865
690	20230802	090100	12130165	4795	4780	4795	4780	1485
691	20230802	090000	5031805	4780	4790	4795	4770	1051