KissMeData/265520/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203000	1652828600	19670	19670	19670	19670	929
3	20230802	202900	1652828600	19670	19670	19670	19670	0
4	20230802	202800	1652828600	19670	19670	19670	19670	0
5	20230802	202700	1652828600	19670	19670	19670	19670	0
6	20230802	202600	1652828600	19670	19670	19670	19670	0
7	20230802	202500	1652828600	19670	19670	19670	19670	0
8	20230802	202400	1652828600	19670	19670	19670	19670	0
9	20230802	202300	1652828600	19670	19670	19670	19670	0
10	20230802	202200	1652828600	19670	19670	19670	19670	0
11	20230802	202100	1652828600	19670	19670	19670	19670	0
12	20230802	202000	1652828600	19670	19670	19670	19670	0
13	20230802	201900	1652828600	19670	19670	19670	19670	0
14	20230802	201800	1652828600	19670	19670	19670	19670	0
15	20230802	201700	1652828600	19670	19670	19670	19670	0
16	20230802	201600	1652828600	19670	19670	19670	19670	0
17	20230802	201500	1652828600	19670	19670	19670	19670	0
18	20230802	201400	1652828600	19670	19670	19670	19670	0
19	20230802	201300	1652828600	19670	19670	19670	19670	0
20	20230802	201200	1652828600	19670	19670	19670	19670	0
21	20230802	201100	1652828600	19670	19670	19670	19670	0
22	20230802	201000	1652828600	19670	19670	19670	19670	0
23	20230802	200900	1652828600	19670	19670	19670	19670	0
24	20230802	200800	1652828600	19670	19670	19670	19670	0
25	20230802	200700	1652828600	19670	19670	19670	19670	0
26	20230802	200600	1652828600	19670	19670	19670	19670	0
27	20230802	200500	1652828600	19670	19670	19670	19670	0
28	20230802	200400	1652828600	19670	19670	19670	19670	0
29	20230802	200300	1652828600	19670	19670	19670	19670	0
30	20230802	200200	1652828600	19670	19670	19670	19670	0
31	20230802	200100	1652828600	19670	19670	19670	19670	0
32	20230802	200000	1652828600	19670	19670	19670	19670	929
33	20230802	195900	1652828600	19670	19670	19670	19670	0
34	20230802	195800	1652828600	19670	19670	19670	19670	0
35	20230802	195700	1652828600	19670	19670	19670	19670	0
36	20230802	195600	1652828600	19670	19670	19670	19670	0
37	20230802	195500	1652828600	19670	19670	19670	19670	0
38	20230802	195400	1652828600	19670	19670	19670	19670	0
39	20230802	195300	1652828600	19670	19670	19670	19670	0
40	20230802	195200	1652828600	19670	19670	19670	19670	0
41	20230802	195100	1652828600	19670	19670	19670	19670	0
42	20230802	195000	1652828600	19670	19670	19670	19670	0
43	20230802	194900	1652828600	19670	19670	19670	19670	0
44	20230802	194800	1652828600	19670	19670	19670	19670	0
45	20230802	194700	1652828600	19670	19670	19670	19670	0
46	20230802	194600	1652828600	19670	19670	19670	19670	0
47	20230802	194500	1652828600	19670	19670	19670	19670	0
48	20230802	194400	1652828600	19670	19670	19670	19670	0
49	20230802	194300	1652828600	19670	19670	19670	19670	0
50	20230802	194200	1652828600	19670	19670	19670	19670	0
51	20230802	194100	1652828600	19670	19670	19670	19670	0
52	20230802	194000	1652828600	19670	19670	19670	19670	0
53	20230802	193900	1652828600	19670	19670	19670	19670	0
54	20230802	193800	1652828600	19670	19670	19670	19670	0
55	20230802	193700	1652828600	19670	19670	19670	19670	0
56	20230802	193600	1652828600	19670	19670	19670	19670	0
57	20230802	193500	1652828600	19670	19670	19670	19670	0
58	20230802	193400	1652828600	19670	19670	19670	19670	0
59	20230802	193300	1652828600	19670	19670	19670	19670	0
60	20230802	193200	1652828600	19670	19670	19670	19670	0
61	20230802	193100	1652828600	19670	19670	19670	19670	0
62	20230802	193000	1652828600	19670	19670	19670	19670	929
63	20230802	192900	1652828600	19670	19670	19670	19670	0
64	20230802	192800	1652828600	19670	19670	19670	19670	0
65	20230802	192700	1652828600	19670	19670	19670	19670	0
66	20230802	192600	1652828600	19670	19670	19670	19670	0
67	20230802	192500	1652828600	19670	19670	19670	19670	0
68	20230802	192400	1652828600	19670	19670	19670	19670	0
69	20230802	192300	1652828600	19670	19670	19670	19670	0
70	20230802	192200	1652828600	19670	19670	19670	19670	0
71	20230802	192100	1652828600	19670	19670	19670	19670	0
72	20230802	192000	1652828600	19670	19670	19670	19670	0
73	20230802	191900	1652828600	19670	19670	19670	19670	0
74	20230802	191800	1652828600	19670	19670	19670	19670	0
75	20230802	191700	1652828600	19670	19670	19670	19670	0
76	20230802	191600	1652828600	19670	19670	19670	19670	0
77	20230802	191500	1652828600	19670	19670	19670	19670	0
78	20230802	191400	1652828600	19670	19670	19670	19670	0
79	20230802	191300	1652828600	19670	19670	19670	19670	0
80	20230802	191200	1652828600	19670	19670	19670	19670	0
81	20230802	191100	1652828600	19670	19670	19670	19670	0
82	20230802	191000	1652828600	19670	19670	19670	19670	0
83	20230802	190900	1652828600	19670	19670	19670	19670	0
84	20230802	190800	1652828600	19670	19670	19670	19670	0
85	20230802	190700	1652828600	19670	19670	19670	19670	0
86	20230802	190600	1652828600	19670	19670	19670	19670	0
87	20230802	190500	1652828600	19670	19670	19670	19670	0
88	20230802	190400	1652828600	19670	19670	19670	19670	0
89	20230802	190300	1652828600	19670	19670	19670	19670	0
90	20230802	190200	1652828600	19670	19670	19670	19670	0
91	20230802	190100	1652828600	19670	19670	19670	19670	0
92	20230802	190000	1652828600	19670	19670	19670	19670	929
93	20230802	185900	1652828600	19670	19670	19670	19670	0
94	20230802	185800	1652828600	19670	19670	19670	19670	0
95	20230802	185700	1652828600	19670	19670	19670	19670	0
96	20230802	185600	1652828600	19670	19670	19670	19670	0
97	20230802	185500	1652828600	19670	19670	19670	19670	0
98	20230802	185400	1652828600	19670	19670	19670	19670	0
99	20230802	185300	1652828600	19670	19670	19670	19670	0
100	20230802	185200	1652828600	19670	19670	19670	19670	0
101	20230802	185100	1652828600	19670	19670	19670	19670	0
102	20230802	185000	1652828600	19670	19670	19670	19670	0
103	20230802	184900	1652828600	19670	19670	19670	19670	0
104	20230802	184800	1652828600	19670	19670	19670	19670	0
105	20230802	184700	1652828600	19670	19670	19670	19670	0
106	20230802	184600	1652828600	19670	19670	19670	19670	0
107	20230802	184500	1652828600	19670	19670	19670	19670	0
108	20230802	184400	1652828600	19670	19670	19670	19670	0
109	20230802	184300	1652828600	19670	19670	19670	19670	0
110	20230802	184200	1652828600	19670	19670	19670	19670	0
111	20230802	184100	1652828600	19670	19670	19670	19670	0
112	20230802	184000	1652828600	19670	19670	19670	19670	0
113	20230802	183900	1652828600	19670	19670	19670	19670	0
114	20230802	183800	1652828600	19670	19670	19670	19670	0
115	20230802	183700	1652828600	19670	19670	19670	19670	0
116	20230802	183600	1652828600	19670	19670	19670	19670	0
117	20230802	183500	1652828600	19670	19670	19670	19670	0
118	20230802	183400	1652828600	19670	19670	19670	19670	0
119	20230802	183300	1652828600	19670	19670	19670	19670	0
120	20230802	183200	1652828600	19670	19670	19670	19670	0
121	20230802	183100	1652828600	19670	19670	19670	19670	0
122	20230802	183000	1652828600	19670	19670	19670	19670	929
123	20230802	182900	1652828600	19670	19670	19670	19670	0
124	20230802	182800	1652828600	19670	19670	19670	19670	0
125	20230802	182700	1652828600	19670	19670	19670	19670	0
126	20230802	182600	1652828600	19670	19670	19670	19670	0
127	20230802	182500	1652828600	19670	19670	19670	19670	0
128	20230802	182400	1652828600	19670	19670	19670	19670	0
129	20230802	182300	1652828600	19670	19670	19670	19670	0
130	20230802	182200	1652828600	19670	19670	19670	19670	0
131	20230802	182100	1652828600	19670	19670	19670	19670	0
132	20230802	182000	1652828600	19670	19670	19670	19670	0
133	20230802	181900	1652828600	19670	19670	19670	19670	0
134	20230802	181800	1652828600	19670	19670	19670	19670	0
135	20230802	181700	1652828600	19670	19670	19670	19670	0
136	20230802	181600	1652828600	19670	19670	19670	19670	0
137	20230802	181500	1652828600	19670	19670	19670	19670	0
138	20230802	181400	1652828600	19670	19670	19670	19670	0
139	20230802	181300	1652828600	19670	19670	19670	19670	0
140	20230802	181200	1652828600	19670	19670	19670	19670	0
141	20230802	181100	1652828600	19670	19670	19670	19670	0
142	20230802	181000	1652828600	19670	19670	19670	19670	0
143	20230802	180900	1652828600	19670	19670	19670	19670	0
144	20230802	180800	1652828600	19670	19670	19670	19670	0
145	20230802	180700	1652828600	19670	19670	19670	19670	0
146	20230802	180600	1652828600	19670	19670	19670	19670	0
147	20230802	180500	1652828600	19670	19670	19670	19670	0
148	20230802	180400	1652828600	19670	19670	19670	19670	0
149	20230802	180300	1652828600	19670	19670	19670	19670	0
150	20230802	180200	1652828600	19670	19670	19670	19670	0
151	20230802	180100	1652828600	19670	19670	19670	19670	0
152	20230802	180000	1652828600	19670	19670	19670	19670	929
153	20230802	175900	1652828600	19670	19670	19670	19670	0
154	20230802	175800	1652828600	19670	19670	19670	19670	0
155	20230802	175700	1652828600	19670	19670	19670	19670	0
156	20230802	175600	1652828600	19670	19670	19670	19670	0
157	20230802	175500	1652828600	19670	19670	19670	19670	0
158	20230802	175400	1652828600	19670	19670	19670	19670	0
159	20230802	175300	1652828600	19670	19670	19670	19670	0
160	20230802	175200	1652828600	19670	19670	19670	19670	0
161	20230802	175100	1652828600	19670	19670	19670	19670	0
162	20230802	175000	1652828600	19670	19670	19670	19670	0
163	20230802	174900	1652828600	19670	19670	19670	19670	0
164	20230802	174800	1652828600	19670	19670	19670	19670	0
165	20230802	174700	1652828600	19670	19670	19670	19670	0
166	20230802	174600	1652828600	19670	19670	19670	19670	0
167	20230802	174500	1652828600	19670	19670	19670	19670	0
168	20230802	174400	1652828600	19670	19670	19670	19670	0
169	20230802	174300	1652828600	19670	19670	19670	19670	0
170	20230802	174200	1652828600	19670	19670	19670	19670	0
171	20230802	174100	1652828600	19670	19670	19670	19670	0
172	20230802	174000	1652828600	19670	19670	19670	19670	0
173	20230802	173900	1652828600	19670	19670	19670	19670	0
174	20230802	173800	1652828600	19670	19670	19670	19670	0
175	20230802	173700	1652828600	19670	19670	19670	19670	0
176	20230802	173600	1652828600	19670	19670	19670	19670	0
177	20230802	173500	1652828600	19670	19670	19670	19670	0
178	20230802	173400	1652828600	19670	19670	19670	19670	0
179	20230802	173300	1652828600	19670	19670	19670	19670	0
180	20230802	173200	1652828600	19670	19670	19670	19670	0
181	20230802	173100	1652828600	19670	19670	19670	19670	0
182	20230802	173000	1652828600	19670	19670	19670	19670	929
183	20230802	172900	1652828600	19670	19670	19670	19670	0
184	20230802	172800	1652828600	19670	19670	19670	19670	0
185	20230802	172700	1652828600	19670	19670	19670	19670	0
186	20230802	172600	1652828600	19670	19670	19670	19670	0
187	20230802	172500	1652828600	19670	19670	19670	19670	0
188	20230802	172400	1652828600	19670	19670	19670	19670	0
189	20230802	172300	1652828600	19670	19670	19670	19670	0
190	20230802	172200	1652828600	19670	19670	19670	19670	0
191	20230802	172100	1652828600	19670	19670	19670	19670	0
192	20230802	172000	1652828600	19670	19670	19670	19670	0
193	20230802	171900	1652828600	19670	19670	19670	19670	0
194	20230802	171800	1652828600	19670	19670	19670	19670	0
195	20230802	171700	1652828600	19670	19670	19670	19670	0
196	20230802	171600	1652828600	19670	19670	19670	19670	0
197	20230802	171500	1652828600	19670	19670	19670	19670	0
198	20230802	171400	1652828600	19670	19670	19670	19670	0
199	20230802	171300	1652828600	19670	19670	19670	19670	0
200	20230802	171200	1652828600	19670	19670	19670	19670	0
201	20230802	171100	1652828600	19670	19670	19670	19670	0
202	20230802	171000	1652828600	19670	19670	19670	19670	0
203	20230802	170900	1652828600	19670	19670	19670	19670	0
204	20230802	170800	1652828600	19670	19670	19670	19670	0
205	20230802	170700	1652828600	19670	19670	19670	19670	0
206	20230802	170600	1652828600	19670	19670	19670	19670	0
207	20230802	170500	1652828600	19670	19670	19670	19670	0
208	20230802	170400	1652828600	19670	19670	19670	19670	0
209	20230802	170300	1652828600	19670	19670	19670	19670	0
210	20230802	170200	1652828600	19670	19670	19670	19670	0
211	20230802	170100	1652828600	19670	19670	19670	19670	0
212	20230802	170000	1652828600	19670	19670	19670	19670	929
213	20230802	165900	1652828600	19670	19670	19670	19670	0
214	20230802	165800	1652828600	19670	19670	19670	19670	0
215	20230802	165700	1652828600	19670	19670	19670	19670	0
216	20230802	165600	1652828600	19670	19670	19670	19670	0
217	20230802	165500	1652828600	19670	19670	19670	19670	0
218	20230802	165400	1652828600	19670	19670	19670	19670	0
219	20230802	165300	1652828600	19670	19670	19670	19670	0
220	20230802	165200	1652828600	19670	19670	19670	19670	0
221	20230802	165100	1652828600	19670	19670	19670	19670	0
222	20230802	165000	1652828600	19670	19670	19670	19670	0
223	20230802	164900	1652828600	19670	19670	19670	19670	0
224	20230802	164800	1652828600	19670	19670	19670	19670	0
225	20230802	164700	1652828600	19670	19670	19670	19670	0
226	20230802	164600	1652828600	19670	19670	19670	19670	0
227	20230802	164500	1652828600	19670	19670	19670	19670	0
228	20230802	164400	1652828600	19670	19670	19670	19670	0
229	20230802	164300	1652828600	19670	19670	19670	19670	0
230	20230802	164200	1652828600	19670	19670	19670	19670	0
231	20230802	164100	1652828600	19670	19670	19670	19670	0
232	20230802	164000	1652828600	19670	19670	19670	19670	0
233	20230802	163900	1652828600	19670	19670	19670	19670	0
234	20230802	163800	1652828600	19670	19670	19670	19670	0
235	20230802	163700	1652828600	19670	19670	19670	19670	0
236	20230802	163600	1652828600	19670	19670	19670	19670	0
237	20230802	163500	1652828600	19670	19670	19670	19670	0
238	20230802	163400	1652828600	19670	19670	19670	19670	0
239	20230802	163300	1652828600	19670	19670	19670	19670	0
240	20230802	163200	1652828600	19670	19670	19670	19670	0
241	20230802	163100	1652828600	19670	19670	19670	19670	0
242	20230802	163000	1652828600	19670	19670	19670	19670	929
243	20230802	162900	1652828600	19670	19670	19670	19670	0
244	20230802	162800	1652828600	19670	19670	19670	19670	0
245	20230802	162700	1652828600	19670	19670	19670	19670	0
246	20230802	162600	1652828600	19670	19670	19670	19670	0
247	20230802	162500	1652828600	19670	19670	19670	19670	0
248	20230802	162400	1652828600	19670	19670	19670	19670	0
249	20230802	162300	1652828600	19670	19670	19670	19670	0
250	20230802	162200	1652828600	19670	19670	19670	19670	0
251	20230802	162100	1652828600	19670	19670	19670	19670	0
252	20230802	162000	1652828600	19670	19670	19670	19670	0
253	20230802	161900	1652828600	19670	19670	19670	19670	0
254	20230802	161800	1652828600	19670	19670	19670	19670	0
255	20230802	161700	1652828600	19670	19670	19670	19670	0
256	20230802	161600	1652828600	19670	19670	19670	19670	0
257	20230802	161500	1652828600	19670	19670	19670	19670	0
258	20230802	161400	1652828600	19670	19670	19670	19670	0
259	20230802	161300	1652828600	19670	19670	19670	19670	0
260	20230802	161200	1652828600	19670	19670	19670	19670	0
261	20230802	161100	1652828600	19670	19670	19670	19670	0
262	20230802	161000	1652828600	19670	19670	19670	19670	0
263	20230802	160900	1652828600	19670	19670	19670	19670	0
264	20230802	160800	1652828600	19670	19670	19670	19670	0
265	20230802	160700	1652828600	19670	19670	19670	19670	0
266	20230802	160600	1652828600	19670	19670	19670	19670	0
267	20230802	160500	1652828600	19670	19670	19670	19670	0
268	20230802	160400	1652828600	19670	19670	19670	19670	0
269	20230802	160300	1652828600	19670	19670	19670	19670	0
270	20230802	160200	1652828600	19670	19670	19670	19670	0
271	20230802	160100	1652828600	19670	19670	19670	19670	0
272	20230802	160000	1652828600	19670	19670	19670	19670	929
273	20230802	155900	1652828600	19670	19670	19670	19670	0
274	20230802	155800	1652828600	19670	19670	19670	19670	0
275	20230802	155700	1652828600	19670	19670	19670	19670	0
276	20230802	155600	1652828600	19670	19670	19670	19670	0
277	20230802	155500	1652828600	19670	19670	19670	19670	0
278	20230802	155400	1652828600	19670	19670	19670	19670	0
279	20230802	155300	1652828600	19670	19670	19670	19670	0
280	20230802	155200	1652828600	19670	19670	19670	19670	0
281	20230802	155100	1652828600	19670	19670	19670	19670	0
282	20230802	155000	1652828600	19670	19670	19670	19670	0
283	20230802	154900	1652828600	19670	19670	19670	19670	0
284	20230802	154800	1652828600	19670	19670	19670	19670	0
285	20230802	154700	1652828600	19670	19670	19670	19670	0
286	20230802	154600	1652828600	19670	19670	19670	19670	0
287	20230802	154500	1652828600	19670	19670	19670	19670	0
288	20230802	154400	1652828600	19670	19670	19670	19670	0
289	20230802	154300	1652828600	19670	19670	19670	19670	0
290	20230802	154200	1652828600	19670	19670	19670	19670	0
291	20230802	154100	1652828600	19670	19670	19670	19670	0
292	20230802	154000	1652828600	19670	19670	19670	19670	0
293	20230802	153900	1652828600	19670	19670	19670	19670	0
294	20230802	153800	1652828600	19670	19670	19670	19670	0
295	20230802	153700	1652828600	19670	19670	19670	19670	0
296	20230802	153600	1652828600	19670	19670	19670	19670	0
297	20230802	153500	1652828600	19670	19670	19670	19670	0
298	20230802	153400	1652828600	19670	19670	19670	19670	0
299	20230802	153300	1652828600	19670	19670	19670	19670	0
300	20230802	153200	1652828600	19670	19670	19670	19670	0
301	20230802	153100	1652828600	19670	19670	19670	19670	0
302	20230802	153000	1652828600	19670	19670	19670	19670	1858
303	20230802	152900	1634555170	19650	19650	19650	19650	0
304	20230802	152800	1634555170	19650	19650	19650	19650	0
305	20230802	152700	1634555170	19650	19650	19650	19650	0
306	20230802	152600	1634555170	19650	19650	19650	19650	0
307	20230802	152500	1634555170	19650	19650	19650	19650	0
308	20230802	152400	1634555170	19650	19650	19650	19650	0
309	20230802	152300	1634555170	19650	19650	19650	19650	0
310	20230802	152200	1634555170	19650	19650	19650	19650	0
311	20230802	152100	1634555170	19650	19650	19650	19650	0
312	20230802	152000	1634555170	19650	19650	19650	19650	0
313	20230802	151900	1634555170	19650	19650	19660	19650	113
314	20230802	151800	1632334680	19650	19660	19660	19650	36
315	20230802	151700	1631627110	19650	19680	19680	19650	245
316	20230802	151600	1626811240	19670	19690	19690	19660	27
317	20230802	151500	1626279770	19660	19660	19660	19660	0
318	20230802	151400	1626279770	19660	19670	19670	19660	304
319	20230802	151300	1620302960	19670	19670	19670	19670	30
320	20230802	151200	1619712860	19660	19680	19690	19660	289
321	20230802	151100	1614025100	19690	19720	19730	19690	2899
322	20230802	151000	1556910180	19720	19710	19720	19710	128
323	20230802	150900	1554386050	19720	19720	19720	19720	20
324	20230802	150800	1553991650	19720	19720	19720	19720	53
325	20230802	150700	1552946490	19720	19710	19720	19710	101
326	20230802	150600	1550955760	19720	19720	19720	19720	2
327	20230802	150500	1550916320	19720	19740	19740	19710	465
328	20230802	150400	1541747970	19730	19730	19730	19730	61
329	20230802	150300	1540544440	19730	19730	19730	19730	22
330	20230802	150200	1540110380	19730	19740	19740	19730	31
331	20230802	150100	1539498480	19740	19740	19740	19740	60
332	20230802	150000	1538314080	19740	19740	19740	19740	1
333	20230802	145900	1538294340	19740	19740	19740	19740	2
334	20230802	145800	1538254860	19730	19730	19730	19730	10
335	20230802	145700	1538057560	19730	19730	19730	19730	41
336	20230802	145600	1537248630	19730	19730	19730	19730	264
337	20230802	145500	1532039910	19750	19740	19750	19740	10
338	20230802	145400	1531842440	19740	19740	19740	19740	0
339	20230802	145300	1531842440	19740	19750	19750	19730	106
340	20230802	145200	1529750980	19750	19750	19750	19750	4
341	20230802	145100	1529671980	19740	19740	19740	19740	2
342	20230802	145000	1529632500	19730	19720	19730	19720	33
343	20230802	144900	1528981450	19730	19730	19730	19720	17
344	20230802	144800	1528646180	19730	19730	19730	19730	45
345	20230802	144700	1527758330	19730	19760	19760	19730	709
346	20230802	144600	1513757220	19770	19780	19790	19770	655
347	20230802	144500	1500805640	19800	19790	19800	19790	55
348	20230802	144400	1499717140	19790	19800	19800	19790	6
349	20230802	144300	1499598350	19790	19800	19810	19780	467
350	20230802	144200	1490357720	19800	19800	19800	19800	1
351	20230802	144100	1490337920	19800	19790	19800	19780	384
352	20230802	144000	1482742280	19820	19820	19820	19820	1
353	20230802	143900	1482722460	19790	19790	19790	19790	94
354	20230802	143800	1480862200	19790	19790	19790	19790	219
355	20230802	143700	1476528190	19810	19810	19810	19810	1
356	20230802	143600	1476508380	19800	19800	19800	19800	6
357	20230802	143500	1476389580	19800	19830	19840	19800	261
358	20230802	143400	1471214800	19840	19830	19920	19830	1311
359	20230802	143300	1445127950	19820	19760	19820	19760	678
360	20230802	143200	1431710200	19760	19740	19760	19740	374
361	20230802	143100	1424322960	19730	19720	19730	19720	514
362	20230802	143000	1414186850	19720	19720	19720	19710	8
363	20230802	142900	1414029120	19720	19720	19720	19720	3
364	20230802	142800	1413969960	19720	19720	19720	19720	3
365	20230802	142700	1413910800	19720	19720	19720	19720	5
366	20230802	142600	1413812200	19730	19730	19730	19730	27
367	20230802	142500	1413279490	19720	19710	19720	19710	251
368	20230802	142400	1408331770	19710	19720	19720	19710	524
369	20230802	142300	1398003710	19720	19720	19720	19720	2
370	20230802	142200	1397964270	19710	19710	19710	19710	56
371	20230802	142100	1396860510	19720	19720	19720	19720	10
372	20230802	142000	1396663310	19720	19720	19720	19710	1407
373	20230802	141900	1368930160	19720	19710	19720	19710	229
374	20230802	141800	1364416550	19700	19710	19710	19700	1088
375	20230802	141700	1342978900	19730	19730	19730	19720	148
376	20230802	141600	1340060320	19730	19730	19730	19730	0
377	20230802	141500	1340060320	19730	19730	19730	19730	25
378	20230802	141400	1339567070	19730	19730	19730	19730	31
379	20230802	141300	1338955440	19730	19750	19750	19730	208
380	20230802	141200	1334847750	19750	19770	19770	19750	11
381	20230802	141100	1334630480	19750	19770	19770	19750	176
382	20230802	141000	1331152920	19780	19770	19780	19770	7
383	20230802	140900	1331014520	19770	19770	19770	19770	201
384	20230802	140800	1327040750	19770	19770	19770	19770	0
385	20230802	140700	1327040750	19770	19790	19790	19770	483
386	20230802	140600	1317490910	19800	19800	19800	19800	1
387	20230802	140500	1317471110	19800	19800	19800	19800	10
388	20230802	140400	1317273110	19800	19800	19800	19800	103
389	20230802	140300	1315233710	19800	19800	19800	19800	0
390	20230802	140200	1315233710	19800	19800	19800	19800	54
391	20230802	140100	1314164510	19800	19800	19800	19800	0
392	20230802	140000	1314164510	19800	19810	19820	19800	748
393	20230802	135900	1299353830	19800	19800	19800	19800	26
394	20230802	135800	1298839030	19820	19820	19820	19820	3
395	20230802	135700	1298779570	19820	19850	19850	19820	308
396	20230802	135600	1292673030	19860	19860	19860	19860	1
397	20230802	135500	1292653170	19710	19710	19710	19710	0
398	20230802	135400	1292653170	19710	19750	19750	19710	491
399	20230802	135300	1282970710	19860	19750	19860	19750	1258
400	20230802	135200	1258111080	19750	19740	19750	19720	56
401	20230802	135100	1257006180	19740	19750	19750	19740	38
402	20230802	135000	1256255700	19740	19750	19750	19740	149
403	20230802	134900	1253314120	19750	19750	19750	19750	12
404	20230802	134800	1253077120	19750	19770	19780	19750	621
405	20230802	134700	1240810300	19770	19770	19780	19770	93
406	20230802	134600	1238971450	19770	19780	19780	19770	6
407	20230802	134500	1238852780	19780	19780	19780	19770	62
408	20230802	134400	1237626890	19790	19800	19800	19790	131
409	20230802	134300	1235034290	19800	19810	19810	19800	759
410	20230802	134200	1220003530	19810	19850	19850	19810	219
411	20230802	134100	1215661340	19840	19840	19840	19840	8
412	20230802	134000	1215502620	19840	19850	19850	19840	138
413	20230802	133900	1212764480	19850	19890	19890	19850	312
414	20230802	133800	1206570500	19890	19900	19900	19870	9883
415	20230802	133700	1009959280	19900	19900	19900	19900	10
416	20230802	133600	1009760280	19900	19900	19900	19900	50
417	20230802	133500	1008765280	19900	19900	19900	19900	105
418	20230802	133400	1006675780	19900	19900	19900	19900	150
419	20230802	133300	1003690780	19900	19900	19900	19900	372
420	20230802	133200	996287980	19900	19900	19900	19900	10
421	20230802	133100	996088980	19900	19910	19910	19900	7
422	20230802	133000	995949660	19910	19910	19910	19910	10
423	20230802	132900	995750560	19910	19910	19910	19910	12
424	20230802	132800	995511640	19910	19910	19910	19910	1
425	20230802	132700	995491730	19900	19900	19900	19900	184
426	20230802	132600	991830130	19900	19900	19900	19900	1278
427	20230802	132500	966397930	19900	19900	19900	19900	0
428	20230802	132400	966397930	19900	19920	19920	19900	25
429	20230802	132300	965900030	19920	19900	19920	19900	21
430	20230802	132200	965482050	19900	19900	19900	19900	112
431	20230802	132100	963253250	19900	19910	19910	19900	78
432	20230802	132000	961701040	19910	19910	19920	19900	289
433	20230802	131900	955946980	19900	19900	19900	19900	0
434	20230802	131800	955946980	19900	19900	19900	19900	0
435	20230802	131700	955946980	19900	19900	19900	19900	0
436	20230802	131600	955946980	19900	19900	19900	19900	0
437	20230802	131500	955946980	19900	19900	19910	19900	185
438	20230802	131400	952264380	19900	19900	19900	19900	29
439	20230802	131300	951687280	19910	19910	19910	19910	989
440	20230802	131200	931996290	19910	19910	19910	19910	0
441	20230802	131100	931996290	19910	19910	19910	19910	222
442	20230802	131000	927576270	19900	19900	19900	19900	23
443	20230802	130900	927118570	19900	19900	19900	19900	34
444	20230802	130800	926441970	19900	19900	19900	19900	0
445	20230802	130700	926441970	19900	19900	19900	19900	200
446	20230802	130600	922461970	19900	19900	19900	19900	0
447	20230802	130500	922461970	19900	19910	19910	19900	813
448	20230802	130400	906281530	19900	19910	19910	19900	340
449	20230802	130300	899515230	19900	19900	19900	19900	0
450	20230802	130200	899515230	19900	19900	19900	19900	261
451	20230802	130100	894321330	19900	19910	19910	19900	48
452	20230802	130000	893365690	19910	19910	19910	19910	1
453	20230802	125900	893345780	19910	19910	19910	19910	10
454	20230802	125800	893146680	19910	19910	19910	19910	11
455	20230802	125700	892927670	19900	19910	19910	19900	24
456	20230802	125600	892449870	19910	19910	19910	19910	11
457	20230802	125500	892230860	19910	19910	19910	19910	630
458	20230802	125400	879687560	19910	19910	19910	19910	150
459	20230802	125300	876701060	19920	19920	19920	19920	0
460	20230802	125200	876701060	19920	19910	19920	19910	5
461	20230802	125100	876601500	19920	19920	19920	19920	192
462	20230802	125000	872776860	19930	19930	19930	19920	6
463	20230802	124900	872657320	19930	19930	19930	19930	0
464	20230802	124800	872657320	19930	19930	19930	19930	81
465	20230802	124700	871042990	19930	19930	19930	19930	0
466	20230802	124600	871042990	19930	19930	19930	19930	0
467	20230802	124500	871042990	19930	19930	19930	19930	22
468	20230802	124400	870604530	19920	19920	19920	19920	15
469	20230802	124300	870305730	19930	19930	19930	19930	2
470	20230802	124200	870265870	19930	19930	19930	19930	115
471	20230802	124100	867973920	19920	19930	19930	19920	32
472	20230802	124000	867336220	19920	19920	19920	19920	9
473	20230802	123900	867156940	19930	19920	19930	19920	49
474	20230802	123800	866180840	19910	19910	19910	19910	20
475	20230802	123700	865782640	19920	19920	19920	19920	4
476	20230802	123600	865702960	19920	19920	19920	19920	4
477	20230802	123500	865623280	19920	19930	19930	19920	125
478	20230802	123400	863133270	19920	19920	19920	19920	0
479	20230802	123300	863133270	19920	19920	19920	19920	40
480	20230802	123200	862336470	19920	19910	19920	19910	29
481	20230802	123100	861759050	19910	19910	19910	19910	37
482	20230802	123000	861022380	19910	19910	19910	19900	382
483	20230802	122900	853419390	19910	19910	19910	19910	0
484	20230802	122800	853419390	19910	19930	19930	19910	13
485	20230802	122700	853160540	19930	19930	19930	19920	100
486	20230802	122600	851167690	19930	19940	19940	19930	41
487	20230802	122500	850350550	19940	19910	19940	19910	22
488	20230802	122400	849912500	19910	19910	19910	19910	0
489	20230802	122300	849912500	19910	19910	19940	19910	61
490	20230802	122200	848697690	19900	19940	19940	19900	29
491	20230802	122100	848120550	19900	19940	19940	19900	201
492	20230802	122000	844120610	19940	19940	19940	19940	1
493	20230802	121900	844100670	19890	19890	19890	19890	10
494	20230802	121800	843901770	19940	19940	19940	19940	0
495	20230802	121700	843901770	19940	19940	19940	19940	1
496	20230802	121600	843881830	19870	19880	19880	19870	43
497	20230802	121500	843027370	19890	19890	19900	19890	262
498	20230802	121400	837814800	19890	19870	19890	19870	103
499	20230802	121300	835766190	19870	19960	19960	19870	10370
500	20230802	121200	628946910	19960	19960	19960	19960	0
501	20230802	121100	628946910	19960	19960	19960	19960	182
502	20230802	121000	625314190	19960	19960	19960	19960	89
503	20230802	120900	623537750	19960	19960	19960	19960	54
504	20230802	120800	622459910	19960	19960	19960	19960	0
505	20230802	120700	622459910	19960	19960	19960	19960	13
506	20230802	120600	622200430	19950	19950	19950	19950	0
507	20230802	120500	622200430	19950	19950	19950	19950	0
508	20230802	120400	622200430	19950	19950	19950	19950	0
509	20230802	120300	622200430	19950	19950	19950	19950	0
510	20230802	120200	622200430	19950	19960	19960	19950	350
511	20230802	120100	615217870	19950	19970	19970	19950	700
512	20230802	120000	601250550	19970	19970	19980	19970	116
513	20230802	115900	598933040	19960	19970	19970	19960	19
514	20230802	115800	598553750	19960	19970	19970	19960	13
515	20230802	115700	598294180	19970	19970	19970	19970	3
516	20230802	115600	598234270	19970	19970	19970	19970	23
517	20230802	115500	597774960	19970	19960	19970	19960	35
518	20230802	115400	597076310	19960	19960	19960	19960	57
519	20230802	115300	595938590	19950	19960	19960	19950	230
520	20230802	115200	591350080	19950	19970	19970	19950	305
521	20230802	115100	585265020	19950	19960	19970	19950	54
522	20230802	115000	584187440	19960	19960	19960	19950	222
523	20230802	114900	579757570	19960	19960	19960	19960	4
524	20230802	114800	579677730	19960	19960	19990	19960	14
525	20230802	114700	579398050	19960	19960	19960	19960	93
526	20230802	114600	577541770	19990	19970	19990	19970	32
527	20230802	114500	576902570	19970	19990	19990	19970	107
528	20230802	114400	574764100	19990	19990	19990	19990	0
529	20230802	114300	574764100	19990	19980	19990	19980	59
530	20230802	114200	573584770	19960	19960	19960	19960	30
531	20230802	114100	572985970	19960	19950	19960	19950	43
532	20230802	114000	572127980	19950	19950	19950	19950	14
533	20230802	113900	571848680	19960	19960	19960	19960	21
534	20230802	113800	571429520	19960	19960	19960	19960	50
535	20230802	113700	570431520	19960	19960	19980	19960	1190
536	20230802	113600	546678960	19960	19980	19980	19960	82
537	20230802	113500	545041850	19980	19960	19980	19960	9
538	20230802	113400	544862050	19960	19960	19960	19960	200
539	20230802	113300	540870050	19960	19980	19980	19960	706
540	20230802	113200	526774080	19980	19960	19980	19960	462
541	20230802	113100	517552380	19960	19970	19980	19960	104
542	20230802	113000	515475910	19970	19970	19970	19970	9
543	20230802	112900	515296180	19970	19970	19970	19970	1
544	20230802	112800	515276210	19960	19970	19970	19960	17
545	20230802	112700	514936810	19950	19960	19960	19950	113
546	20230802	112600	512682340	19960	19950	19980	19950	29
547	20230802	112500	512103180	19950	19980	19980	19950	847
548	20230802	112400	495194420	19970	19980	19980	19970	26
549	20230802	112300	494675000	19980	19990	19990	19980	1316
550	20230802	112200	468374830	20000	20000	20000	20000	8
551	20230802	112100	468214830	20000	20000	20000	20000	0
552	20230802	112000	468214830	20000	19990	20000	19990	70
553	20230802	111900	466815450	19990	20000	20000	19990	2416
554	20230802	111800	418495520	20050	20000	20050	20000	37
555	20230802	111700	417753770	20000	20050	20050	20000	61
556	20230802	111600	416533720	20050	20050	20050	20050	8
557	20230802	111500	416373320	20050	20050	20050	20050	13
558	20230802	111400	416112670	20000	20000	20000	20000	4
559	20230802	111300	416032670	20000	20050	20050	20000	430
560	20230802	111200	407432270	20050	20050	20050	20050	0
561	20230802	111100	407432270	20050	20050	20050	20000	14
562	20230802	111000	407151770	20050	20050	20050	20050	0
563	20230802	110900	407151770	20050	20000	20050	20000	63
564	20230802	110800	405891120	20000	20000	20000	20000	14
565	20230802	110700	405611120	20050	20050	20050	20050	14
566	20230802	110600	405330420	20050	20050	20050	20050	0
567	20230802	110500	405330420	20050	20050	20050	20050	8
568	20230802	110400	405170020	20000	20000	20000	20000	4
569	20230802	110300	405090020	20050	20050	20050	20000	15
570	20230802	110200	404789570	20050	20050	20050	20050	0
571	20230802	110100	404789570	20050	20050	20050	20050	8
572	20230802	110000	404629170	20050	20050	20050	20050	9
573	20230802	105900	404448720	20050	20000	20050	19980	155
574	20230802	105800	401350720	20000	20050	20050	20000	46
575	20230802	105700	400430320	19990	20000	20000	19990	1296
576	20230802	105600	374513100	20050	20050	20050	20050	10
577	20230802	105500	374312600	20050	20050	20050	20000	424
578	20230802	105400	365823800	20050	20050	20100	20050	18
579	20230802	105300	365462500	20050	20050	20050	20050	30
580	20230802	105200	364861000	20100	20100	20100	20100	8
581	20230802	105100	364700200	20050	20050	20050	20050	4
582	20230802	105000	364620000	20050	20050	20100	20050	113
583	20230802	104900	362353950	20050	20050	20050	20050	4
584	20230802	104800	362273750	20100	20050	20100	20050	108
585	20230802	104700	360107950	20050	20050	20050	20050	4
586	20230802	104600	360027750	20100	20100	20100	20100	137
587	20230802	104500	357274050	20100	20100	20100	20100	0
588	20230802	104400	357274050	20100	20050	20100	20050	12
589	20230802	104300	357033050	20050	20100	20100	20050	68
590	20230802	104200	355668750	20100	20050	20100	20050	44
591	20230802	104100	354786300	20050	20100	20100	20050	24
592	20230802	104000	354304700	20050	20050	20050	20050	38
593	20230802	103900	353542800	20100	20050	20100	20050	53
594	20230802	103800	352478950	20000	20050	20050	20000	16
595	20230802	103700	352158350	20000	20100	20100	20000	2436
596	20230802	103600	303377750	20100	20100	20100	20100	0
597	20230802	103500	303377750	20100	20050	20100	20050	9
598	20230802	103400	303196900	20050	20050	20050	20050	4
599	20230802	103300	303116700	20100	20100	20100	20100	8
600	20230802	103200	302955900	20100	20100	20100	20100	60
601	20230802	103100	301749900	20100	20100	20100	20050	665
602	20230802	103000	288383750	20100	20100	20100	20100	3
603	20230802	102900	288323450	20150	20150	20150	20150	8
604	20230802	102800	288162250	20150	20150	20150	20100	43
605	20230802	102700	287297500	20150	20150	20150	20150	14
606	20230802	102600	287015400	20150	20150	20150	20150	7
607	20230802	102500	286874350	20150	20150	20150	20150	0
608	20230802	102400	286874350	20150	20150	20150	20150	12
609	20230802	102300	286632550	20150	20150	20150	20150	0
610	20230802	102200	286632550	20150	20200	20200	20150	2
611	20230802	102100	286592200	20150	20150	20150	20150	0
612	20230802	102000	286592200	20150	20150	20150	20150	18
613	20230802	101900	286229500	20150	20150	20150	20150	0
614	20230802	101800	286229500	20150	20200	20200	20150	252
615	20230802	101700	281151450	20200	20200	20200	20200	0
616	20230802	101600	281151450	20200	20250	20250	20200	52
617	20230802	101500	280100950	20250	20250	20250	20250	0
618	20230802	101400	280100950	20250	20250	20250	20250	6
619	20230802	101300	279979450	20150	20150	20150	20150	12
620	20230802	101200	279737650	20200	20200	20200	20200	0
621	20230802	101100	279737650	20200	20200	20200	20200	6
622	20230802	101000	279616450	20200	20200	20200	20200	0
623	20230802	100900	279616450	20200	20200	20200	20200	0
624	20230802	100800	279616450	20200	20200	20200	20200	0
625	20230802	100700	279616450	20200	20200	20200	20200	0
626	20230802	100600	279616450	20200	20200	20200	20200	0
627	20230802	100500	279616450	20200	20200	20200	20200	288
628	20230802	100400	273798850	20200	20200	20200	20200	0
629	20230802	100300	273798850	20200	20200	20200	20200	50
630	20230802	100200	272788850	20200	20200	20200	20200	1
631	20230802	100100	272768650	20200	20200	20200	20200	20
632	20230802	100000	272364650	20200	20200	20200	20200	1
633	20230802	095900	272344450	20150	20150	20150	20150	1
634	20230802	095800	272324300	20200	20150	20200	20150	77
635	20230802	095700	270772650	20200	20200	20200	20200	1
636	20230802	095600	270752450	20200	20200	20200	20150	55
637	20230802	095500	269644050	20150	20200	20200	20150	301
638	20230802	095400	263576350	20250	20250	20250	20250	0
639	20230802	095300	263576350	20250	20200	20250	20200	6
640	20230802	095200	263455100	20250	20250	20250	20250	0
641	20230802	095100	263455100	20250	20250	20250	20250	0
642	20230802	095000	263455100	20250	20250	20250	20250	1291
643	20230802	094900	237312350	20300	20250	20300	20250	25
644	20230802	094800	236806050	20300	20250	20300	20250	3
645	20230802	094700	236745200	20300	20300	20300	20300	7
646	20230802	094600	236603100	20250	20250	20250	20250	1
647	20230802	094500	236582850	20300	20250	20300	20200	4
648	20230802	094400	236501900	20300	20200	20300	20150	676
649	20230802	094300	222831650	20250	20250	20250	20250	1
650	20230802	094200	222811400	20200	20200	20200	20200	8
651	20230802	094100	222649800	20250	20200	20250	20200	26
652	20230802	094000	222124550	20250	20250	20250	20250	15
653	20230802	093900	221820800	20250	20250	20250	20250	0
654	20230802	093800	221820800	20250	20300	20350	20100	4636
655	20230802	093700	128165150	20300	20250	20300	20250	77
656	20230802	093600	126605850	20300	20300	20300	20300	25
657	20230802	093500	126098350	20300	20300	20300	20300	79
658	20230802	093400	124494650	20350	20350	20350	20300	213
659	20230802	093300	120160200	20350	20350	20350	20350	0
660	20230802	093200	120160200	20350	20300	20350	20300	32
661	20230802	093100	119509050	20350	20350	20350	20300	27
662	20230802	093000	118960100	20350	20300	20350	20300	204
663	20230802	092900	114818800	20300	20350	20350	20300	301
664	20230802	092800	108693500	20350	20300	20350	20250	72
665	20230802	092700	107231850	20300	20300	20350	20300	716
666	20230802	092600	92697000	20300	20250	20300	20250	9
667	20230802	092500	92514350	20250	20300	20300	20250	53
668	20230802	092400	91439900	20300	20300	20300	20250	30
669	20230802	092300	90832250	20250	20250	20300	20250	119
670	20230802	092200	88422450	20250	20250	20250	20250	1
671	20230802	092100	88402200	20200	20250	20250	20200	230
672	20230802	092000	83748050	20200	20200	20200	20200	3
673	20230802	091900	83687450	20250	20250	20250	20250	1
674	20230802	091800	83667200	20200	20250	20250	20200	133
675	20230802	091700	80980050	20250	20200	20250	20200	853
676	20230802	091600	63749200	20200	20200	20200	20150	7
677	20230802	091500	63608050	20200	20150	20200	20150	17
678	20230802	091400	63265450	20150	20050	20150	20050	64
679	20230802	091300	61981950	20050	20050	20050	20050	55
680	20230802	091200	60879200	20100	20100	20100	20100	4
681	20230802	091100	60798800	20150	20150	20150	20150	0
682	20230802	091000	60798800	20150	20150	20150	20150	0
683	20230802	090900	60798800	20150	20000	20150	20000	44
684	20230802	090800	59917150	20150	20100	20150	20000	1734
685	20230802	090700	25201750	20150	20100	20150	20100	98
686	20230802	090600	23228950	20200	20200	20200	20200	0
687	20230802	090500	23228950	20200	20200	20200	20200	0
688	20230802	090400	23228950	20200	20200	20200	20150	798
689	20230802	090300	7147600	20200	20200	20200	20200	1
690	20230802	090200	7127400	20200	20200	20200	20200	25
691	20230802	090100	6622400	20250	20150	20250	20150	66
692	20230802	090000	5292400	20200	20200	20200	20200	262