KissMeData/094850/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	194700	399740610	8880	8880	8880	8880	1028
3	20230802	194600	399740610	8880	8880	8880	8880	0
4	20230802	194500	399740610	8880	8880	8880	8880	0
5	20230802	194400	399740610	8880	8880	8880	8880	0
6	20230802	194300	399740610	8880	8880	8880	8880	0
7	20230802	194200	399740610	8880	8880	8880	8880	0
8	20230802	194100	399740610	8880	8880	8880	8880	0
9	20230802	194000	399740610	8880	8880	8880	8880	0
10	20230802	193900	399740610	8880	8880	8880	8880	0
11	20230802	193800	399740610	8880	8880	8880	8880	0
12	20230802	193700	399740610	8880	8880	8880	8880	0
13	20230802	193600	399740610	8880	8880	8880	8880	0
14	20230802	193500	399740610	8880	8880	8880	8880	0
15	20230802	193400	399740610	8880	8880	8880	8880	0
16	20230802	193300	399740610	8880	8880	8880	8880	0
17	20230802	193200	399740610	8880	8880	8880	8880	0
18	20230802	193100	399740610	8880	8880	8880	8880	0
19	20230802	193000	399740610	8880	8880	8880	8880	0
20	20230802	192900	399740610	8880	8880	8880	8880	0
21	20230802	192800	399740610	8880	8880	8880	8880	0
22	20230802	192700	399740610	8880	8880	8880	8880	0
23	20230802	192600	399740610	8880	8880	8880	8880	0
24	20230802	192500	399740610	8880	8880	8880	8880	0
25	20230802	192400	399740610	8880	8880	8880	8880	0
26	20230802	192300	399740610	8880	8880	8880	8880	0
27	20230802	192200	399740610	8880	8880	8880	8880	0
28	20230802	192100	399740610	8880	8880	8880	8880	0
29	20230802	192000	399740610	8880	8880	8880	8880	0
30	20230802	191900	399740610	8880	8880	8880	8880	0
31	20230802	191800	399740610	8880	8880	8880	8880	0
32	20230802	191700	399740610	8880	8880	8880	8880	1028
33	20230802	191600	399740610	8880	8880	8880	8880	0
34	20230802	191500	399740610	8880	8880	8880	8880	0
35	20230802	191400	399740610	8880	8880	8880	8880	0
36	20230802	191300	399740610	8880	8880	8880	8880	0
37	20230802	191200	399740610	8880	8880	8880	8880	0
38	20230802	191100	399740610	8880	8880	8880	8880	0
39	20230802	191000	399740610	8880	8880	8880	8880	0
40	20230802	190900	399740610	8880	8880	8880	8880	0
41	20230802	190800	399740610	8880	8880	8880	8880	0
42	20230802	190700	399740610	8880	8880	8880	8880	0
43	20230802	190600	399740610	8880	8880	8880	8880	0
44	20230802	190500	399740610	8880	8880	8880	8880	0
45	20230802	190400	399740610	8880	8880	8880	8880	0
46	20230802	190300	399740610	8880	8880	8880	8880	0
47	20230802	190200	399740610	8880	8880	8880	8880	0
48	20230802	190100	399740610	8880	8880	8880	8880	0
49	20230802	190000	399740610	8880	8880	8880	8880	0
50	20230802	185900	399740610	8880	8880	8880	8880	0
51	20230802	185800	399740610	8880	8880	8880	8880	0
52	20230802	185700	399740610	8880	8880	8880	8880	0
53	20230802	185600	399740610	8880	8880	8880	8880	0
54	20230802	185500	399740610	8880	8880	8880	8880	0
55	20230802	185400	399740610	8880	8880	8880	8880	0
56	20230802	185300	399740610	8880	8880	8880	8880	0
57	20230802	185200	399740610	8880	8880	8880	8880	0
58	20230802	185100	399740610	8880	8880	8880	8880	0
59	20230802	185000	399740610	8880	8880	8880	8880	0
60	20230802	184900	399740610	8880	8880	8880	8880	0
61	20230802	184800	399740610	8880	8880	8880	8880	0
62	20230802	184700	399740610	8880	8880	8880	8880	1028
63	20230802	184600	399740610	8880	8880	8880	8880	0
64	20230802	184500	399740610	8880	8880	8880	8880	0
65	20230802	184400	399740610	8880	8880	8880	8880	0
66	20230802	184300	399740610	8880	8880	8880	8880	0
67	20230802	184200	399740610	8880	8880	8880	8880	0
68	20230802	184100	399740610	8880	8880	8880	8880	0
69	20230802	184000	399740610	8880	8880	8880	8880	0
70	20230802	183900	399740610	8880	8880	8880	8880	0
71	20230802	183800	399740610	8880	8880	8880	8880	0
72	20230802	183700	399740610	8880	8880	8880	8880	0
73	20230802	183600	399740610	8880	8880	8880	8880	0
74	20230802	183500	399740610	8880	8880	8880	8880	0
75	20230802	183400	399740610	8880	8880	8880	8880	0
76	20230802	183300	399740610	8880	8880	8880	8880	0
77	20230802	183200	399740610	8880	8880	8880	8880	0
78	20230802	183100	399740610	8880	8880	8880	8880	0
79	20230802	183000	399740610	8880	8880	8880	8880	0
80	20230802	182900	399740610	8880	8880	8880	8880	0
81	20230802	182800	399740610	8880	8880	8880	8880	0
82	20230802	182700	399740610	8880	8880	8880	8880	0
83	20230802	182600	399740610	8880	8880	8880	8880	0
84	20230802	182500	399740610	8880	8880	8880	8880	0
85	20230802	182400	399740610	8880	8880	8880	8880	0
86	20230802	182300	399740610	8880	8880	8880	8880	0
87	20230802	182200	399740610	8880	8880	8880	8880	0
88	20230802	182100	399740610	8880	8880	8880	8880	0
89	20230802	182000	399740610	8880	8880	8880	8880	0
90	20230802	181900	399740610	8880	8880	8880	8880	0
91	20230802	181800	399740610	8880	8880	8880	8880	0
92	20230802	181700	399740610	8880	8880	8880	8880	1028
93	20230802	181600	399740610	8880	8880	8880	8880	0
94	20230802	181500	399740610	8880	8880	8880	8880	0
95	20230802	181400	399740610	8880	8880	8880	8880	0
96	20230802	181300	399740610	8880	8880	8880	8880	0
97	20230802	181200	399740610	8880	8880	8880	8880	0
98	20230802	181100	399740610	8880	8880	8880	8880	0
99	20230802	181000	399740610	8880	8880	8880	8880	0
100	20230802	180900	399740610	8880	8880	8880	8880	0
101	20230802	180800	399740610	8880	8880	8880	8880	0
102	20230802	180700	399740610	8880	8880	8880	8880	0
103	20230802	180600	399740610	8880	8880	8880	8880	0
104	20230802	180500	399740610	8880	8880	8880	8880	0
105	20230802	180400	399740610	8880	8880	8880	8880	0
106	20230802	180300	399740610	8880	8880	8880	8880	0
107	20230802	180200	399740610	8880	8880	8880	8880	0
108	20230802	180100	399740610	8880	8880	8880	8880	0
109	20230802	180000	399740610	8880	8880	8880	8880	0
110	20230802	175900	399740610	8880	8880	8880	8880	0
111	20230802	175800	399740610	8880	8880	8880	8880	0
112	20230802	175700	399740610	8880	8880	8880	8880	0
113	20230802	175600	399740610	8880	8880	8880	8880	0
114	20230802	175500	399740610	8880	8880	8880	8880	0
115	20230802	175400	399740610	8880	8880	8880	8880	0
116	20230802	175300	399740610	8880	8880	8880	8880	0
117	20230802	175200	399740610	8880	8880	8880	8880	0
118	20230802	175100	399740610	8880	8880	8880	8880	0
119	20230802	175000	399740610	8880	8880	8880	8880	0
120	20230802	174900	399740610	8880	8880	8880	8880	0
121	20230802	174800	399740610	8880	8880	8880	8880	0
122	20230802	174700	399740610	8880	8880	8880	8880	1028
123	20230802	174600	399740610	8880	8880	8880	8880	0
124	20230802	174500	399740610	8880	8880	8880	8880	0
125	20230802	174400	399740610	8880	8880	8880	8880	0
126	20230802	174300	399740610	8880	8880	8880	8880	0
127	20230802	174200	399740610	8880	8880	8880	8880	0
128	20230802	174100	399740610	8880	8880	8880	8880	0
129	20230802	174000	399740610	8880	8880	8880	8880	0
130	20230802	173900	399740610	8880	8880	8880	8880	0
131	20230802	173800	399740610	8880	8880	8880	8880	0
132	20230802	173700	399740610	8880	8880	8880	8880	0
133	20230802	173600	399740610	8880	8880	8880	8880	0
134	20230802	173500	399740610	8880	8880	8880	8880	0
135	20230802	173400	399740610	8880	8880	8880	8880	0
136	20230802	173300	399740610	8880	8880	8880	8880	0
137	20230802	173200	399740610	8880	8880	8880	8880	0
138	20230802	173100	399740610	8880	8880	8880	8880	0
139	20230802	173000	399740610	8880	8880	8880	8880	0
140	20230802	172900	399740610	8880	8880	8880	8880	0
141	20230802	172800	399740610	8880	8880	8880	8880	0
142	20230802	172700	399740610	8880	8880	8880	8880	0
143	20230802	172600	399740610	8880	8880	8880	8880	0
144	20230802	172500	399740610	8880	8880	8880	8880	0
145	20230802	172400	399740610	8880	8880	8880	8880	0
146	20230802	172300	399740610	8880	8880	8880	8880	0
147	20230802	172200	399740610	8880	8880	8880	8880	0
148	20230802	172100	399740610	8880	8880	8880	8880	0
149	20230802	172000	399740610	8880	8880	8880	8880	0
150	20230802	171900	399740610	8880	8880	8880	8880	0
151	20230802	171800	399740610	8880	8880	8880	8880	0
152	20230802	171700	399740610	8880	8880	8880	8880	1028
153	20230802	171600	399740610	8880	8880	8880	8880	0
154	20230802	171500	399740610	8880	8880	8880	8880	0
155	20230802	171400	399740610	8880	8880	8880	8880	0
156	20230802	171300	399740610	8880	8880	8880	8880	0
157	20230802	171200	399740610	8880	8880	8880	8880	0
158	20230802	171100	399740610	8880	8880	8880	8880	0
159	20230802	171000	399740610	8880	8880	8880	8880	0
160	20230802	170900	399740610	8880	8880	8880	8880	0
161	20230802	170800	399740610	8880	8880	8880	8880	0
162	20230802	170700	399740610	8880	8880	8880	8880	0
163	20230802	170600	399740610	8880	8880	8880	8880	0
164	20230802	170500	399740610	8880	8880	8880	8880	0
165	20230802	170400	399740610	8880	8880	8880	8880	0
166	20230802	170300	399740610	8880	8880	8880	8880	0
167	20230802	170200	399740610	8880	8880	8880	8880	0
168	20230802	170100	399740610	8880	8880	8880	8880	0
169	20230802	170000	399740610	8880	8880	8880	8880	0
170	20230802	165900	399740610	8880	8880	8880	8880	0
171	20230802	165800	399740610	8880	8880	8880	8880	0
172	20230802	165700	399740610	8880	8880	8880	8880	0
173	20230802	165600	399740610	8880	8880	8880	8880	0
174	20230802	165500	399740610	8880	8880	8880	8880	0
175	20230802	165400	399740610	8880	8880	8880	8880	0
176	20230802	165300	399740610	8880	8880	8880	8880	0
177	20230802	165200	399740610	8880	8880	8880	8880	0
178	20230802	165100	399740610	8880	8880	8880	8880	0
179	20230802	165000	399740610	8880	8880	8880	8880	0
180	20230802	164900	399740610	8880	8880	8880	8880	0
181	20230802	164800	399740610	8880	8880	8880	8880	0
182	20230802	164700	399740610	8880	8880	8880	8880	1028
183	20230802	164600	399740610	8880	8880	8880	8880	0
184	20230802	164500	399740610	8880	8880	8880	8880	0
185	20230802	164400	399740610	8880	8880	8880	8880	0
186	20230802	164300	399740610	8880	8880	8880	8880	0
187	20230802	164200	399740610	8880	8880	8880	8880	0
188	20230802	164100	399740610	8880	8880	8880	8880	0
189	20230802	164000	399740610	8880	8880	8880	8880	0
190	20230802	163900	399740610	8880	8880	8880	8880	0
191	20230802	163800	399740610	8880	8880	8880	8880	0
192	20230802	163700	399740610	8880	8880	8880	8880	0
193	20230802	163600	399740610	8880	8880	8880	8880	0
194	20230802	163500	399740610	8880	8880	8880	8880	0
195	20230802	163400	399740610	8880	8880	8880	8880	0
196	20230802	163300	399740610	8880	8880	8880	8880	0
197	20230802	163200	399740610	8880	8880	8880	8880	0
198	20230802	163100	399740610	8880	8880	8880	8880	0
199	20230802	163000	399740610	8880	8880	8880	8880	0
200	20230802	162900	399740610	8880	8880	8880	8880	0
201	20230802	162800	399740610	8880	8880	8880	8880	0
202	20230802	162700	399740610	8880	8880	8880	8880	0
203	20230802	162600	399740610	8880	8880	8880	8880	0
204	20230802	162500	399740610	8880	8880	8880	8880	0
205	20230802	162400	399740610	8880	8880	8880	8880	0
206	20230802	162300	399740610	8880	8880	8880	8880	0
207	20230802	162200	399740610	8880	8880	8880	8880	0
208	20230802	162100	399740610	8880	8880	8880	8880	0
209	20230802	162000	399740610	8880	8880	8880	8880	0
210	20230802	161900	399740610	8880	8880	8880	8880	0
211	20230802	161800	399740610	8880	8880	8880	8880	0
212	20230802	161700	399740610	8880	8880	8880	8880	1028
213	20230802	161600	399740610	8880	8880	8880	8880	0
214	20230802	161500	399740610	8880	8880	8880	8880	0
215	20230802	161400	399740610	8880	8880	8880	8880	0
216	20230802	161300	399740610	8880	8880	8880	8880	0
217	20230802	161200	399740610	8880	8880	8880	8880	0
218	20230802	161100	399740610	8880	8880	8880	8880	0
219	20230802	161000	399740610	8880	8880	8880	8880	0
220	20230802	160900	399740610	8880	8880	8880	8880	0
221	20230802	160800	399740610	8880	8880	8880	8880	0
222	20230802	160700	399740610	8880	8880	8880	8880	0
223	20230802	160600	399740610	8880	8880	8880	8880	0
224	20230802	160500	399740610	8880	8880	8880	8880	0
225	20230802	160400	399740610	8880	8880	8880	8880	0
226	20230802	160300	399740610	8880	8880	8880	8880	0
227	20230802	160200	399740610	8880	8880	8880	8880	0
228	20230802	160100	399740610	8880	8880	8880	8880	0
229	20230802	160000	399740610	8880	8880	8880	8880	0
230	20230802	155900	399740610	8880	8880	8880	8880	0
231	20230802	155800	399740610	8880	8880	8880	8880	0
232	20230802	155700	399740610	8880	8880	8880	8880	0
233	20230802	155600	399740610	8880	8880	8880	8880	0
234	20230802	155500	399740610	8880	8880	8880	8880	0
235	20230802	155400	399740610	8880	8880	8880	8880	0
236	20230802	155300	399740610	8880	8880	8880	8880	0
237	20230802	155200	399740610	8880	8880	8880	8880	0
238	20230802	155100	399740610	8880	8880	8880	8880	0
239	20230802	155000	399740610	8880	8880	8880	8880	0
240	20230802	154900	399740610	8880	8880	8880	8880	0
241	20230802	154800	399740610	8880	8880	8880	8880	0
242	20230802	154700	399740610	8880	8880	8880	8880	1028
243	20230802	154600	399740610	8880	8880	8880	8880	0
244	20230802	154500	399740610	8880	8880	8880	8880	0
245	20230802	154400	399740610	8880	8880	8880	8880	0
246	20230802	154300	399740610	8880	8880	8880	8880	0
247	20230802	154200	399740610	8880	8880	8880	8880	0
248	20230802	154100	399740610	8880	8880	8880	8880	0
249	20230802	154000	399740610	8880	8880	8880	8880	0
250	20230802	153900	399740610	8880	8880	8880	8880	0
251	20230802	153800	399740610	8880	8880	8880	8880	0
252	20230802	153700	399740610	8880	8880	8880	8880	0
253	20230802	153600	399740610	8880	8880	8880	8880	0
254	20230802	153500	399740610	8880	8880	8880	8880	0
255	20230802	153400	399740610	8880	8880	8880	8880	0
256	20230802	153300	399740610	8880	8880	8880	8880	0
257	20230802	153200	399740610	8880	8880	8880	8880	0
258	20230802	153100	399740610	8880	8880	8880	8880	0
259	20230802	153000	399740610	8880	8880	8880	8880	1028
260	20230802	152900	390611970	8870	8870	8870	8870	0
261	20230802	152800	390611970	8870	8870	8870	8870	0
262	20230802	152700	390611970	8870	8870	8870	8870	0
263	20230802	152600	390611970	8870	8870	8870	8870	0
264	20230802	152500	390611970	8870	8870	8870	8870	0
265	20230802	152400	390611970	8870	8870	8870	8870	0
266	20230802	152300	390611970	8870	8870	8870	8870	0
267	20230802	152200	390611970	8870	8870	8870	8870	0
268	20230802	152100	390611970	8870	8870	8870	8870	0
269	20230802	152000	390611970	8870	8870	8870	8870	0
270	20230802	151900	390611970	8870	8880	8880	8870	331
271	20230802	151800	387675790	8880	8870	8880	8870	250
272	20230802	151700	385457790	8870	8870	8880	8870	1154
273	20230802	151600	375221710	8860	8860	8860	8860	0
274	20230802	151500	375221710	8860	8860	8860	8860	110
275	20230802	151400	374247110	8830	8830	8830	8830	0
276	20230802	151300	374247110	8830	8830	8830	8830	128
277	20230802	151200	373116870	8830	8840	8840	8830	43
278	20230802	151100	372737030	8840	8840	8840	8840	0
279	20230802	151000	372737030	8840	8840	8840	8840	0
280	20230802	150900	372737030	8840	8840	8840	8840	0
281	20230802	150800	372737030	8840	8840	8840	8840	0
282	20230802	150700	372737030	8840	8840	8840	8840	87
283	20230802	150600	371967950	8830	8830	8830	8830	0
284	20230802	150500	371967950	8830	8830	8830	8830	0
285	20230802	150400	371967950	8830	8830	8830	8830	0
286	20230802	150300	371967950	8830	8830	8830	8830	424
287	20230802	150200	368224030	8830	8830	8830	8830	0
288	20230802	150100	368224030	8830	8830	8830	8830	0
289	20230802	150000	368224030	8830	8830	8830	8830	0
290	20230802	145900	368224030	8830	8830	8830	8830	30
291	20230802	145800	367959130	8830	8830	8830	8830	29
292	20230802	145700	367703060	8820	8820	8820	8820	257
293	20230802	145600	365436320	8820	8820	8820	8820	0
294	20230802	145500	365436320	8820	8830	8830	8820	151
295	20230802	145400	364104490	8840	8840	8840	8840	0
296	20230802	145300	364104490	8840	8810	8840	8810	123
297	20230802	145200	363020410	8810	8810	8810	8810	0
298	20230802	145100	363020410	8810	8810	8810	8810	40
299	20230802	145000	362668010	8810	8810	8810	8810	30
300	20230802	144900	362403710	8810	8810	8810	8810	0
301	20230802	144800	362403710	8810	8810	8810	8810	56
302	20230802	144700	361910350	8810	8810	8810	8810	491
303	20230802	144600	357584640	8810	8810	8810	8810	30
304	20230802	144500	357320340	8820	8820	8820	8820	58
305	20230802	144400	356808780	8820	8820	8820	8820	30
306	20230802	144300	356544180	8820	8820	8820	8820	4
307	20230802	144200	356508900	8820	8820	8820	8820	30
308	20230802	144100	356244300	8830	8830	8830	8830	4
309	20230802	144000	356208980	8820	8810	8820	8810	36
310	20230802	143900	355891810	8820	8820	8820	8820	44
311	20230802	143800	355503730	8820	8820	8820	8820	50
312	20230802	143700	355062730	8820	8820	8820	8820	30
313	20230802	143600	354798130	8820	8820	8820	8820	0
314	20230802	143500	354798130	8820	8820	8820	8820	30
315	20230802	143400	354533530	8830	8830	8830	8830	0
316	20230802	143300	354533530	8830	8830	8830	8830	15
317	20230802	143200	354401080	8830	8830	8830	8830	30
318	20230802	143100	354136180	8820	8820	8820	8820	41
319	20230802	143000	353774560	8810	8810	8810	8810	30
320	20230802	142900	353510260	8810	8810	8810	8810	0
321	20230802	142800	353510260	8810	8820	8820	8810	1115
322	20230802	142700	343686990	8810	8820	8820	8810	152
323	20230802	142600	342346370	8810	8820	8820	8810	270
324	20230802	142500	339967270	8820	8820	8820	8820	2
325	20230802	142400	339949630	8810	8810	8820	8810	168
326	20230802	142300	338469530	8810	8810	8810	8810	30
327	20230802	142200	338205230	8820	8820	8820	8820	2711
328	20230802	142100	314294210	8810	8810	8810	8810	30
329	20230802	142000	314029910	8810	8820	8820	8810	44
330	20230802	141900	313642190	8820	8820	8820	8810	255
331	20230802	141800	311394730	8810	8810	8810	8810	0
332	20230802	141700	311394730	8810	8820	8820	8810	37
333	20230802	141600	311068690	8810	8820	8820	8810	54
334	20230802	141500	310592910	8810	8820	8820	8810	34
335	20230802	141400	310293330	8820	8810	8820	8810	35
336	20230802	141300	309984930	8820	8820	8820	8820	10
337	20230802	141200	309896730	8820	8810	8820	8810	31
338	20230802	141100	309623610	8810	8810	8810	8810	911
339	20230802	141000	301597700	8810	8810	8810	8810	155
340	20230802	140900	300232150	8810	8820	8820	8810	83
341	20230802	140800	299500420	8810	8820	8820	8810	32
342	20230802	140700	299218480	8820	8810	8820	8810	226
343	20230802	140600	297227290	8820	8820	8820	8810	80
344	20230802	140500	296521990	8820	8850	8850	8820	595
345	20230802	140400	291272440	8820	8820	8820	8820	0
346	20230802	140300	291272440	8820	8880	8880	8820	100
347	20230802	140200	290386240	8820	8820	8820	8820	0
348	20230802	140100	290386240	8820	8820	8820	8820	30
349	20230802	140000	290121640	8820	8820	8820	8820	76
350	20230802	135900	289451320	8820	8820	8820	8820	30
351	20230802	135800	289186720	8820	8820	8820	8820	0
352	20230802	135700	289186720	8820	8820	8820	8820	30
353	20230802	135600	288922120	8820	8820	8820	8820	30
354	20230802	135500	288657520	8830	8830	8830	8830	0
355	20230802	135400	288657520	8830	8830	8830	8830	30
356	20230802	135300	288392620	8850	8830	8850	8830	569
357	20230802	135200	283358100	8820	8820	8820	8820	230
358	20230802	135100	281329500	8830	8820	8830	8820	203
359	20230802	135000	279539010	8820	8820	8820	8820	30
360	20230802	134900	279274410	8820	8820	8820	8820	0
361	20230802	134800	279274410	8820	8820	8820	8820	30
362	20230802	134700	279009810	8820	8820	8820	8820	30
363	20230802	134600	278745210	8820	8820	8820	8820	0
364	20230802	134500	278745210	8820	8820	8820	8820	30
365	20230802	134400	278480610	8820	8820	8820	8820	0
366	20230802	134300	278480610	8820	8830	8830	8820	240
367	20230802	134200	276363710	8820	8820	8820	8820	0
368	20230802	134100	276363710	8820	8820	8820	8820	30
369	20230802	134000	276099110	8820	8820	8820	8820	30
370	20230802	133900	275834510	8820	8820	8820	8820	30
371	20230802	133800	275569910	8820	8820	8820	8820	30
372	20230802	133700	275305310	8820	8820	8820	8820	0
373	20230802	133600	275305310	8820	8820	8820	8820	30
374	20230802	133500	275040710	8820	8820	8820	8820	7
375	20230802	133400	274978970	8820	8820	8820	8820	152
376	20230802	133300	273638330	8820	8820	8820	8820	8
377	20230802	133200	273567770	8820	8820	8820	8820	30
378	20230802	133100	273303170	8820	8820	8820	8820	0
379	20230802	133000	273303170	8820	8820	8820	8820	30
380	20230802	132900	273038570	8820	8820	8820	8820	530
381	20230802	132800	268363970	8820	8820	8820	8820	0
382	20230802	132700	268363970	8820	8820	8820	8820	30
383	20230802	132600	268099370	8830	8830	8830	8830	3
384	20230802	132500	268072880	8830	8820	8830	8820	31
385	20230802	132400	267799450	8820	8820	8820	8820	0
386	20230802	132300	267799450	8820	8820	8820	8820	30
387	20230802	132200	267534850	8830	8830	8830	8830	5
388	20230802	132100	267490700	8820	8820	8820	8820	30
389	20230802	132000	267226100	8830	8830	8830	8830	187
390	20230802	131900	265574890	8830	8840	8840	8830	105
391	20230802	131800	264646990	8840	8840	8840	8840	30
392	20230802	131700	264381790	8850	8850	8850	8850	1
393	20230802	131600	264372940	8850	8850	8850	8850	130
394	20230802	131500	263222440	8850	8850	8850	8850	0
395	20230802	131400	263222440	8850	8850	8850	8850	30
396	20230802	131300	262956940	8850	8850	8850	8850	0
397	20230802	131200	262956940	8850	8850	8850	8850	30
398	20230802	131100	262691440	8850	8850	8850	8850	30
399	20230802	131000	262425940	8850	8850	8850	8850	1
400	20230802	130900	262417090	8840	8840	8840	8840	30
401	20230802	130800	262151890	8840	8840	8840	8840	0
402	20230802	130700	262151890	8840	8840	8840	8840	30
403	20230802	130600	261886690	8840	8840	8840	8840	0
404	20230802	130500	261886690	8840	8840	8840	8840	30
405	20230802	130400	261621490	8840	8840	8840	8840	0
406	20230802	130300	261621490	8840	8840	8840	8840	31
407	20230802	130200	261347450	8840	8830	8840	8830	56
408	20230802	130100	260852960	8830	8830	8830	8830	0
409	20230802	130000	260852960	8830	8830	8830	8830	30
410	20230802	125900	260588060	8830	8830	8830	8830	133
411	20230802	125800	259413670	8820	8820	8820	8820	30
412	20230802	125700	259149070	8820	8820	8820	8820	200
413	20230802	125600	257385070	8820	8830	8830	8820	52
414	20230802	125500	256926210	8830	8830	8830	8830	2
415	20230802	125400	256908550	8820	8820	8820	8820	30
416	20230802	125300	256643950	8820	8820	8820	8820	30
417	20230802	125200	256379350	8840	8840	8840	8840	10
418	20230802	125100	256290950	8820	8820	8820	8820	30
419	20230802	125000	256026350	8820	8820	8820	8820	0
420	20230802	124900	256026350	8820	8820	8820	8820	30
421	20230802	124800	255761750	8820	8820	8820	8820	1884
422	20230802	124700	239144870	8830	8830	8840	8830	52
423	20230802	124600	238685700	8820	8820	8820	8820	0
424	20230802	124500	238685700	8820	8840	8840	8820	1117
425	20230802	124400	228827310	8840	8840	8840	8840	30
426	20230802	124300	228562110	8840	8840	8840	8840	0
427	20230802	124200	228562110	8840	8840	8840	8840	30
428	20230802	124100	228296910	8830	8830	8830	8830	0
429	20230802	124000	228296910	8830	8830	8830	8830	30
430	20230802	123900	228032010	8870	8860	8870	8860	4
431	20230802	123800	227996540	8830	8830	8830	8830	30
432	20230802	123700	227731640	8830	8830	8830	8830	0
433	20230802	123600	227731640	8830	8830	8830	8830	30
434	20230802	123500	227466740	8830	8830	8830	8830	30
435	20230802	123400	227201840	8830	8830	8830	8830	0
436	20230802	123300	227201840	8830	8830	8830	8830	30
437	20230802	123200	226936940	8840	8840	8840	8840	152
438	20230802	123100	225593260	8840	8840	8840	8840	58
439	20230802	123000	225080540	8840	8840	8840	8840	0
440	20230802	122900	225080540	8840	8840	8840	8840	55
441	20230802	122800	224594340	8840	8840	8840	8840	0
442	20230802	122700	224594340	8840	8850	8850	8840	31
443	20230802	122600	224320290	8850	8850	8850	8850	1
444	20230802	122500	224311440	8860	8860	8860	8860	0
445	20230802	122400	224311440	8860	8870	8870	8860	6
446	20230802	122300	224258230	8880	8880	8880	8870	3
447	20230802	122200	224231600	8830	8830	8830	8830	121
448	20230802	122100	223163170	8830	8830	8830	8830	0
449	20230802	122000	223163170	8830	8830	8830	8830	50
450	20230802	121900	222721670	8830	8830	8830	8830	0
451	20230802	121800	222721670	8830	8830	8830	8830	30
452	20230802	121700	222456770	8830	8830	8830	8830	30
453	20230802	121600	222191870	8830	8830	8830	8830	162
454	20230802	121500	220761410	8830	8830	8830	8830	30
455	20230802	121400	220496510	8830	8830	8830	8830	0
456	20230802	121300	220496510	8830	8830	8830	8830	30
457	20230802	121200	220231610	8830	8830	8830	8830	0
458	20230802	121100	220231610	8830	8830	8830	8830	54
459	20230802	121000	219754790	8830	8830	8830	8830	0
460	20230802	120900	219754790	8830	8830	8830	8830	39
461	20230802	120800	219410420	8830	8830	8830	8830	30
462	20230802	120700	219145520	8840	8840	8840	8840	0
463	20230802	120600	219145520	8840	8840	8840	8840	6
464	20230802	120500	219092480	8840	8840	8840	8840	0
465	20230802	120400	219092480	8840	8840	8840	8840	30
466	20230802	120300	218827280	8860	8860	8860	8860	0
467	20230802	120200	218827280	8860	8860	8860	8860	21
468	20230802	120100	218641220	8860	8860	8860	8860	0
469	20230802	120000	218641220	8860	8860	8860	8860	30
470	20230802	115900	218375420	8860	8860	8860	8860	30
471	20230802	115800	218109620	8890	8890	8890	8890	336
472	20230802	115700	215122580	8850	8850	8850	8850	30
473	20230802	115600	214857080	8850	8850	8850	8850	104
474	20230802	115500	213936680	8840	8840	8840	8840	30
475	20230802	115400	213671480	8840	8840	8840	8840	0
476	20230802	115300	213671480	8840	8840	8840	8840	30
477	20230802	115200	213406280	8830	8830	8830	8830	0
478	20230802	115100	213406280	8830	8830	8830	8830	30
479	20230802	115000	213141380	8830	8820	8830	8820	278
480	20230802	114900	210686940	8830	8830	8830	8830	0
481	20230802	114800	210686940	8830	8830	8830	8830	58
482	20230802	114700	210174800	8830	8830	8830	8830	20
483	20230802	114600	209998200	8830	8830	8830	8830	10
484	20230802	114500	209909900	8820	8820	8820	8820	0
485	20230802	114400	209909900	8820	8820	8820	8820	47
486	20230802	114300	209495360	8820	8830	8830	8820	429
487	20230802	114200	205710950	8830	8840	8840	8830	32
488	20230802	114100	205428370	8830	8830	8830	8830	30
489	20230802	114000	205163470	8840	8840	8840	8840	0
490	20230802	113900	205163470	8840	8840	8840	8830	33
491	20230802	113800	204872050	8840	8840	8840	8840	0
492	20230802	113700	204872050	8840	8840	8840	8840	8
493	20230802	113600	204801330	8830	8830	8830	8830	0
494	20230802	113500	204801330	8830	8830	8830	8830	30
495	20230802	113400	204536430	8830	8830	8830	8830	0
496	20230802	113300	204536430	8830	8820	8830	8820	134
497	20230802	113200	203353800	8820	8820	8820	8820	30
498	20230802	113100	203089200	8830	8830	8830	8830	2
499	20230802	113000	203071540	8820	8820	8820	8820	193
500	20230802	112900	201369280	8830	8830	8830	8830	0
501	20230802	112800	201369280	8830	8830	8830	8820	177
502	20230802	112700	199806670	8830	8830	8830	8830	421
503	20230802	112600	196089240	8830	8840	8840	8830	433
504	20230802	112500	192265220	8840	8840	8840	8840	1
505	20230802	112400	192256380	8840	8840	8840	8840	359
506	20230802	112300	189082820	8840	8840	8840	8840	30
507	20230802	112200	188817620	8850	8850	8850	8850	0
508	20230802	112100	188817620	8850	8850	8850	8850	751
509	20230802	112000	182171270	8850	8850	8850	8850	0
510	20230802	111900	182171270	8850	8850	8850	8850	30
511	20230802	111800	181905770	8860	8860	8860	8860	1
512	20230802	111700	181896910	8850	8850	8850	8850	30
513	20230802	111600	181631410	8850	8850	8850	8850	0
514	20230802	111500	181631410	8850	8860	8860	8850	1030
515	20230802	111400	172505910	8860	8870	8870	8860	889
516	20230802	111300	164629320	8870	8870	8870	8870	96
517	20230802	111200	163777800	8870	8870	8870	8870	30
518	20230802	111100	163511700	8870	8870	8870	8870	550
519	20230802	111000	158633200	8870	8870	8870	8870	36
520	20230802	110900	158313880	8880	8880	8880	8880	0
521	20230802	110800	158313880	8880	8880	8880	8880	594
522	20230802	110700	153039160	8880	8880	8880	8880	1
523	20230802	110600	153030280	8880	8880	8880	8880	30
524	20230802	110500	152763880	8880	8880	8880	8880	30
525	20230802	110400	152497480	8890	8890	8890	8890	79
526	20230802	110300	151795170	8890	8890	8890	8890	30
527	20230802	110200	151528470	8890	8890	8890	8890	83
528	20230802	110100	150790600	8890	8890	8890	8890	59
529	20230802	110000	150266090	8880	8880	8880	8880	12
530	20230802	105900	150159530	8890	8890	8890	8890	500
531	20230802	105800	145714530	8880	8880	8890	8880	124
532	20230802	105700	144613380	8880	8880	8880	8880	50
533	20230802	105600	144169380	8880	8890	8890	8880	554
534	20230802	105500	139244690	8890	8890	8890	8890	0
535	20230802	105400	139244690	8890	8890	8890	8890	30
536	20230802	105300	138977990	8890	8890	8890	8890	0
537	20230802	105200	138977990	8890	8890	8890	8890	30
538	20230802	105100	138711290	8890	8890	8890	8890	0
539	20230802	105000	138711290	8890	8890	8890	8890	30
540	20230802	104900	138444590	8890	8890	8890	8890	0
541	20230802	104800	138444590	8890	8920	8920	8890	40
542	20230802	104700	138088690	8880	8880	8880	8880	30
543	20230802	104600	137822290	8890	8890	8890	8890	18
544	20230802	104500	137662270	8890	8890	8890	8890	12
545	20230802	104400	137555590	8920	8910	8930	8910	15
546	20230802	104300	137421740	8920	8890	8920	8890	35
547	20230802	104200	137110440	8890	8890	8890	8890	16
548	20230802	104100	136968200	8880	8880	8880	8880	62
549	20230802	104000	136417640	8880	8880	8880	8880	1
550	20230802	103900	136408760	8880	8880	8880	8880	5
551	20230802	103800	136364360	8860	8890	8890	8860	3472
552	20230802	103700	105568860	8890	8890	8890	8890	0
553	20230802	103600	105568860	8890	8890	8890	8890	46
554	20230802	103500	105159920	8900	8900	8900	8900	2
555	20230802	103400	105142120	8900	8900	8900	8900	22
556	20230802	103300	104946320	8930	8930	8930	8930	0
557	20230802	103200	104946320	8930	8880	8930	8880	61
558	20230802	103100	104403090	8880	8880	8880	8880	0
559	20230802	103000	104403090	8880	8890	8890	8880	59
560	20230802	102900	103878880	8890	8880	8890	8880	801
561	20230802	102800	96765990	8890	8890	8890	8890	119
562	20230802	102700	95708080	8880	8880	8880	8880	30
563	20230802	102600	95441680	8880	8890	8890	8880	285
564	20230802	102500	92908130	8890	8890	8890	8890	30
565	20230802	102400	92641430	8890	8910	8910	8890	14
566	20230802	102300	92516890	8890	8890	8890	8890	30
567	20230802	102200	92250190	8910	8910	8910	8910	39
568	20230802	102100	91902700	8910	8910	8910	8910	30
569	20230802	102000	91635400	8910	8910	8910	8910	30
570	20230802	101900	91368100	8930	8930	8930	8930	11
571	20230802	101800	91269870	8930	8910	8930	8910	40
572	20230802	101700	90913360	8910	8910	8910	8910	215
573	20230802	101600	88997710	8890	8890	8890	8890	30
574	20230802	101500	88731010	8890	8890	8890	8890	0
575	20230802	101400	88731010	8890	8890	8890	8890	132
576	20230802	101300	87557530	8890	8890	8890	8890	0
577	20230802	101200	87557530	8890	8890	8910	8890	110
578	20230802	101100	86579610	8880	8910	8910	8880	32
579	20230802	101000	86295390	8890	8890	8890	8890	0
580	20230802	100900	86295390	8890	8890	8890	8890	30
581	20230802	100800	86028690	8910	8910	8910	8910	0
582	20230802	100700	86028690	8910	8890	8910	8890	831
583	20230802	100600	78641080	8890	8890	8890	8890	0
584	20230802	100500	78641080	8890	8900	8900	8890	60
585	20230802	100400	78107380	8900	8900	8900	8900	255
586	20230802	100300	75837880	8890	8900	8900	8890	33
587	20230802	100200	75544480	8890	8900	8900	8890	180
588	20230802	100100	73943980	8920	8920	8920	8920	1
589	20230802	100000	73935060	8890	8890	8890	8890	30
590	20230802	095900	73668360	8890	8900	8900	8890	145
591	20230802	095800	72378760	8900	8900	8900	8900	15
592	20230802	095700	72245260	8890	8890	8890	8890	0
593	20230802	095600	72245260	8890	8890	8890	8890	30
594	20230802	095500	71978560	8890	8890	8890	8890	0
595	20230802	095400	71978560	8890	8890	8890	8890	30
596	20230802	095300	71711860	8890	8890	8890	8890	30
597	20230802	095200	71445160	8890	8890	8890	8890	0
598	20230802	095100	71445160	8890	8890	8890	8890	30
599	20230802	095000	71178460	8890	8880	8890	8880	538
600	20230802	094900	66400320	8890	8900	8900	8890	541
601	20230802	094800	61590820	8900	8900	8900	8900	201
602	20230802	094700	59801920	8900	8920	8920	8900	237
603	20230802	094600	57690800	8930	8930	8930	8930	1
604	20230802	094500	57681870	8920	8920	8920	8920	30
605	20230802	094400	57414270	8930	8920	8930	8920	128
606	20230802	094300	56271550	8920	8920	8920	8920	17
607	20230802	094200	56119910	8910	8920	8920	8910	71
608	20230802	094100	55487220	8910	8910	8910	8910	0
609	20230802	094000	55487220	8910	8910	8910	8910	30
610	20230802	093900	55219920	8920	8920	8920	8920	1
611	20230802	093800	55211000	8920	8920	8920	8920	4
612	20230802	093700	55175320	8930	8930	8930	8930	31
613	20230802	093600	54898490	8900	8900	8900	8900	32
614	20230802	093500	54613690	8900	8900	8900	8900	39
615	20230802	093400	54266590	8900	8900	8900	8900	0
616	20230802	093300	54266590	8900	8930	8930	8900	31
617	20230802	093200	53990660	8900	8900	8900	8900	300
618	20230802	093100	51320660	8900	8930	8930	8900	31
619	20230802	093000	51044730	8900	8900	8900	8900	9
620	20230802	092900	50964630	8900	8900	8900	8900	30
621	20230802	092800	50697630	8900	8900	8900	8900	0
622	20230802	092700	50697630	8900	8930	8930	8900	100
623	20230802	092600	49807030	8890	8890	8890	8890	30
624	20230802	092500	49540330	8890	8890	8890	8880	861
625	20230802	092400	41891880	8890	8890	8890	8890	30
626	20230802	092300	41625180	8880	8880	8880	8880	0
627	20230802	092200	41625180	8880	8880	8880	8880	30
628	20230802	092100	41358780	8880	8880	8890	8880	52
629	20230802	092000	40896920	8880	8890	8890	8880	80
630	20230802	091900	40186060	8880	8880	8880	8880	0
631	20230802	091800	40186060	8880	8900	8940	8880	1270
632	20230802	091700	28884650	8900	8950	8950	8900	1240
633	20230802	091600	17809920	8960	8960	8960	8960	0
634	20230802	091500	17809920	8960	8970	8970	8960	384
635	20230802	091400	14369270	8970	8970	8970	8970	0
636	20230802	091300	14369270	8970	8970	8970	8970	160
637	20230802	091200	12934070	8980	8980	8980	8980	50
638	20230802	091100	12485070	8980	9010	9010	8980	12
639	20230802	091000	12377280	8970	8970	8970	8970	28
640	20230802	090900	12126120	8960	8960	8960	8960	30
641	20230802	090800	11857320	8970	8970	9010	8970	41
642	20230802	090700	11489510	9010	9010	9010	9010	101
643	20230802	090600	10579500	8970	8970	8970	8970	30
644	20230802	090500	10310400	8970	8970	8970	8970	0
645	20230802	090400	10310400	8970	8970	8970	8970	30
646	20230802	090300	10041300	8960	8960	8960	8960	0
647	20230802	090200	10041300	8960	8960	8960	8960	30
648	20230802	090100	9772500	8960	8960	8960	8960	4
649	20230802	090000	9736660	8950	9070	9070	8950	1076