KissMeData/084990/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	194100	1037728000	5830	5830	5830	5830	1858
3	20230802	194000	1037728000	5830	5830	5830	5830	0
4	20230802	193900	1037728000	5830	5830	5830	5830	0
5	20230802	193800	1037728000	5830	5830	5830	5830	0
6	20230802	193700	1037728000	5830	5830	5830	5830	0
7	20230802	193600	1037728000	5830	5830	5830	5830	0
8	20230802	193500	1037728000	5830	5830	5830	5830	0
9	20230802	193400	1037728000	5830	5830	5830	5830	0
10	20230802	193300	1037728000	5830	5830	5830	5830	0
11	20230802	193200	1037728000	5830	5830	5830	5830	0
12	20230802	193100	1037728000	5830	5830	5830	5830	0
13	20230802	193000	1037728000	5830	5830	5830	5830	0
14	20230802	192900	1037728000	5830	5830	5830	5830	0
15	20230802	192800	1037728000	5830	5830	5830	5830	0
16	20230802	192700	1037728000	5830	5830	5830	5830	0
17	20230802	192600	1037728000	5830	5830	5830	5830	0
18	20230802	192500	1037728000	5830	5830	5830	5830	0
19	20230802	192400	1037728000	5830	5830	5830	5830	0
20	20230802	192300	1037728000	5830	5830	5830	5830	0
21	20230802	192200	1037728000	5830	5830	5830	5830	0
22	20230802	192100	1037728000	5830	5830	5830	5830	0
23	20230802	192000	1037728000	5830	5830	5830	5830	0
24	20230802	191900	1037728000	5830	5830	5830	5830	0
25	20230802	191800	1037728000	5830	5830	5830	5830	0
26	20230802	191700	1037728000	5830	5830	5830	5830	0
27	20230802	191600	1037728000	5830	5830	5830	5830	0
28	20230802	191500	1037728000	5830	5830	5830	5830	0
29	20230802	191400	1037728000	5830	5830	5830	5830	0
30	20230802	191300	1037728000	5830	5830	5830	5830	0
31	20230802	191200	1037728000	5830	5830	5830	5830	0
32	20230802	191100	1037728000	5830	5830	5830	5830	1858
33	20230802	191000	1037728000	5830	5830	5830	5830	0
34	20230802	190900	1037728000	5830	5830	5830	5830	0
35	20230802	190800	1037728000	5830	5830	5830	5830	0
36	20230802	190700	1037728000	5830	5830	5830	5830	0
37	20230802	190600	1037728000	5830	5830	5830	5830	0
38	20230802	190500	1037728000	5830	5830	5830	5830	0
39	20230802	190400	1037728000	5830	5830	5830	5830	0
40	20230802	190300	1037728000	5830	5830	5830	5830	0
41	20230802	190200	1037728000	5830	5830	5830	5830	0
42	20230802	190100	1037728000	5830	5830	5830	5830	0
43	20230802	190000	1037728000	5830	5830	5830	5830	0
44	20230802	185900	1037728000	5830	5830	5830	5830	0
45	20230802	185800	1037728000	5830	5830	5830	5830	0
46	20230802	185700	1037728000	5830	5830	5830	5830	0
47	20230802	185600	1037728000	5830	5830	5830	5830	0
48	20230802	185500	1037728000	5830	5830	5830	5830	0
49	20230802	185400	1037728000	5830	5830	5830	5830	0
50	20230802	185300	1037728000	5830	5830	5830	5830	0
51	20230802	185200	1037728000	5830	5830	5830	5830	0
52	20230802	185100	1037728000	5830	5830	5830	5830	0
53	20230802	185000	1037728000	5830	5830	5830	5830	0
54	20230802	184900	1037728000	5830	5830	5830	5830	0
55	20230802	184800	1037728000	5830	5830	5830	5830	0
56	20230802	184700	1037728000	5830	5830	5830	5830	0
57	20230802	184600	1037728000	5830	5830	5830	5830	0
58	20230802	184500	1037728000	5830	5830	5830	5830	0
59	20230802	184400	1037728000	5830	5830	5830	5830	0
60	20230802	184300	1037728000	5830	5830	5830	5830	0
61	20230802	184200	1037728000	5830	5830	5830	5830	0
62	20230802	184100	1037728000	5830	5830	5830	5830	1858
63	20230802	184000	1037728000	5830	5830	5830	5830	0
64	20230802	183900	1037728000	5830	5830	5830	5830	0
65	20230802	183800	1037728000	5830	5830	5830	5830	0
66	20230802	183700	1037728000	5830	5830	5830	5830	0
67	20230802	183600	1037728000	5830	5830	5830	5830	0
68	20230802	183500	1037728000	5830	5830	5830	5830	0
69	20230802	183400	1037728000	5830	5830	5830	5830	0
70	20230802	183300	1037728000	5830	5830	5830	5830	0
71	20230802	183200	1037728000	5830	5830	5830	5830	0
72	20230802	183100	1037728000	5830	5830	5830	5830	0
73	20230802	183000	1037728000	5830	5830	5830	5830	0
74	20230802	182900	1037728000	5830	5830	5830	5830	0
75	20230802	182800	1037728000	5830	5830	5830	5830	0
76	20230802	182700	1037728000	5830	5830	5830	5830	0
77	20230802	182600	1037728000	5830	5830	5830	5830	0
78	20230802	182500	1037728000	5830	5830	5830	5830	0
79	20230802	182400	1037728000	5830	5830	5830	5830	0
80	20230802	182300	1037728000	5830	5830	5830	5830	0
81	20230802	182200	1037728000	5830	5830	5830	5830	0
82	20230802	182100	1037728000	5830	5830	5830	5830	0
83	20230802	182000	1037728000	5830	5830	5830	5830	0
84	20230802	181900	1037728000	5830	5830	5830	5830	0
85	20230802	181800	1037728000	5830	5830	5830	5830	0
86	20230802	181700	1037728000	5830	5830	5830	5830	0
87	20230802	181600	1037728000	5830	5830	5830	5830	0
88	20230802	181500	1037728000	5830	5830	5830	5830	0
89	20230802	181400	1037728000	5830	5830	5830	5830	0
90	20230802	181300	1037728000	5830	5830	5830	5830	0
91	20230802	181200	1037728000	5830	5830	5830	5830	0
92	20230802	181100	1037728000	5830	5830	5830	5830	1858
93	20230802	181000	1037728000	5830	5830	5830	5830	0
94	20230802	180900	1037728000	5830	5830	5830	5830	0
95	20230802	180800	1037728000	5830	5830	5830	5830	0
96	20230802	180700	1037728000	5830	5830	5830	5830	0
97	20230802	180600	1037728000	5830	5830	5830	5830	0
98	20230802	180500	1037728000	5830	5830	5830	5830	0
99	20230802	180400	1037728000	5830	5830	5830	5830	0
100	20230802	180300	1037728000	5830	5830	5830	5830	0
101	20230802	180200	1037728000	5830	5830	5830	5830	0
102	20230802	180100	1037728000	5830	5830	5830	5830	0
103	20230802	180000	1037728000	5830	5830	5830	5830	0
104	20230802	175900	1037728000	5830	5830	5830	5830	0
105	20230802	175800	1037728000	5830	5830	5830	5830	0
106	20230802	175700	1037728000	5830	5830	5830	5830	0
107	20230802	175600	1037728000	5830	5830	5830	5830	0
108	20230802	175500	1037728000	5830	5830	5830	5830	0
109	20230802	175400	1037728000	5830	5830	5830	5830	0
110	20230802	175300	1037728000	5830	5830	5830	5830	0
111	20230802	175200	1037728000	5830	5830	5830	5830	0
112	20230802	175100	1037728000	5830	5830	5830	5830	0
113	20230802	175000	1037728000	5830	5830	5830	5830	0
114	20230802	174900	1037728000	5830	5830	5830	5830	0
115	20230802	174800	1037728000	5830	5830	5830	5830	0
116	20230802	174700	1037728000	5830	5830	5830	5830	0
117	20230802	174600	1037728000	5830	5830	5830	5830	0
118	20230802	174500	1037728000	5830	5830	5830	5830	0
119	20230802	174400	1037728000	5830	5830	5830	5830	0
120	20230802	174300	1037728000	5830	5830	5830	5830	0
121	20230802	174200	1037728000	5830	5830	5830	5830	0
122	20230802	174100	1037728000	5830	5830	5830	5830	1858
123	20230802	174000	1037728000	5830	5830	5830	5830	0
124	20230802	173900	1037728000	5830	5830	5830	5830	0
125	20230802	173800	1037728000	5830	5830	5830	5830	0
126	20230802	173700	1037728000	5830	5830	5830	5830	0
127	20230802	173600	1037728000	5830	5830	5830	5830	0
128	20230802	173500	1037728000	5830	5830	5830	5830	0
129	20230802	173400	1037728000	5830	5830	5830	5830	0
130	20230802	173300	1037728000	5830	5830	5830	5830	0
131	20230802	173200	1037728000	5830	5830	5830	5830	0
132	20230802	173100	1037728000	5830	5830	5830	5830	0
133	20230802	173000	1037728000	5830	5830	5830	5830	0
134	20230802	172900	1037728000	5830	5830	5830	5830	0
135	20230802	172800	1037728000	5830	5830	5830	5830	0
136	20230802	172700	1037728000	5830	5830	5830	5830	0
137	20230802	172600	1037728000	5830	5830	5830	5830	0
138	20230802	172500	1037728000	5830	5830	5830	5830	0
139	20230802	172400	1037728000	5830	5830	5830	5830	0
140	20230802	172300	1037728000	5830	5830	5830	5830	0
141	20230802	172200	1037728000	5830	5830	5830	5830	0
142	20230802	172100	1037728000	5830	5830	5830	5830	0
143	20230802	172000	1037728000	5830	5830	5830	5830	0
144	20230802	171900	1037728000	5830	5830	5830	5830	0
145	20230802	171800	1037728000	5830	5830	5830	5830	0
146	20230802	171700	1037728000	5830	5830	5830	5830	0
147	20230802	171600	1037728000	5830	5830	5830	5830	0
148	20230802	171500	1037728000	5830	5830	5830	5830	0
149	20230802	171400	1037728000	5830	5830	5830	5830	0
150	20230802	171300	1037728000	5830	5830	5830	5830	0
151	20230802	171200	1037728000	5830	5830	5830	5830	0
152	20230802	171100	1037728000	5830	5830	5830	5830	1858
153	20230802	171000	1037728000	5830	5830	5830	5830	0
154	20230802	170900	1037728000	5830	5830	5830	5830	0
155	20230802	170800	1037728000	5830	5830	5830	5830	0
156	20230802	170700	1037728000	5830	5830	5830	5830	0
157	20230802	170600	1037728000	5830	5830	5830	5830	0
158	20230802	170500	1037728000	5830	5830	5830	5830	0
159	20230802	170400	1037728000	5830	5830	5830	5830	0
160	20230802	170300	1037728000	5830	5830	5830	5830	0
161	20230802	170200	1037728000	5830	5830	5830	5830	0
162	20230802	170100	1037728000	5830	5830	5830	5830	0
163	20230802	170000	1037728000	5830	5830	5830	5830	0
164	20230802	165900	1037728000	5830	5830	5830	5830	0
165	20230802	165800	1037728000	5830	5830	5830	5830	0
166	20230802	165700	1037728000	5830	5830	5830	5830	0
167	20230802	165600	1037728000	5830	5830	5830	5830	0
168	20230802	165500	1037728000	5830	5830	5830	5830	0
169	20230802	165400	1037728000	5830	5830	5830	5830	0
170	20230802	165300	1037728000	5830	5830	5830	5830	0
171	20230802	165200	1037728000	5830	5830	5830	5830	0
172	20230802	165100	1037728000	5830	5830	5830	5830	0
173	20230802	165000	1037728000	5830	5830	5830	5830	0
174	20230802	164900	1037728000	5830	5830	5830	5830	0
175	20230802	164800	1037728000	5830	5830	5830	5830	0
176	20230802	164700	1037728000	5830	5830	5830	5830	0
177	20230802	164600	1037728000	5830	5830	5830	5830	0
178	20230802	164500	1037728000	5830	5830	5830	5830	0
179	20230802	164400	1037728000	5830	5830	5830	5830	0
180	20230802	164300	1037728000	5830	5830	5830	5830	0
181	20230802	164200	1037728000	5830	5830	5830	5830	0
182	20230802	164100	1037728000	5830	5830	5830	5830	1858
183	20230802	164000	1037728000	5830	5830	5830	5830	0
184	20230802	163900	1037728000	5830	5830	5830	5830	0
185	20230802	163800	1037728000	5830	5830	5830	5830	0
186	20230802	163700	1037728000	5830	5830	5830	5830	0
187	20230802	163600	1037728000	5830	5830	5830	5830	0
188	20230802	163500	1037728000	5830	5830	5830	5830	0
189	20230802	163400	1037728000	5830	5830	5830	5830	0
190	20230802	163300	1037728000	5830	5830	5830	5830	0
191	20230802	163200	1037728000	5830	5830	5830	5830	0
192	20230802	163100	1037728000	5830	5830	5830	5830	0
193	20230802	163000	1037728000	5830	5830	5830	5830	0
194	20230802	162900	1037728000	5830	5830	5830	5830	0
195	20230802	162800	1037728000	5830	5830	5830	5830	0
196	20230802	162700	1037728000	5830	5830	5830	5830	0
197	20230802	162600	1037728000	5830	5830	5830	5830	0
198	20230802	162500	1037728000	5830	5830	5830	5830	0
199	20230802	162400	1037728000	5830	5830	5830	5830	0
200	20230802	162300	1037728000	5830	5830	5830	5830	0
201	20230802	162200	1037728000	5830	5830	5830	5830	0
202	20230802	162100	1037728000	5830	5830	5830	5830	0
203	20230802	162000	1037728000	5830	5830	5830	5830	0
204	20230802	161900	1037728000	5830	5830	5830	5830	0
205	20230802	161800	1037728000	5830	5830	5830	5830	0
206	20230802	161700	1037728000	5830	5830	5830	5830	0
207	20230802	161600	1037728000	5830	5830	5830	5830	0
208	20230802	161500	1037728000	5830	5830	5830	5830	0
209	20230802	161400	1037728000	5830	5830	5830	5830	0
210	20230802	161300	1037728000	5830	5830	5830	5830	0
211	20230802	161200	1037728000	5830	5830	5830	5830	0
212	20230802	161100	1037728000	5830	5830	5830	5830	1858
213	20230802	161000	1037728000	5830	5830	5830	5830	0
214	20230802	160900	1037728000	5830	5830	5830	5830	0
215	20230802	160800	1037728000	5830	5830	5830	5830	0
216	20230802	160700	1037728000	5830	5830	5830	5830	0
217	20230802	160600	1037728000	5830	5830	5830	5830	0
218	20230802	160500	1037728000	5830	5830	5830	5830	0
219	20230802	160400	1037728000	5830	5830	5830	5830	0
220	20230802	160300	1037728000	5830	5830	5830	5830	0
221	20230802	160200	1037728000	5830	5830	5830	5830	0
222	20230802	160100	1037728000	5830	5830	5830	5830	0
223	20230802	160000	1037728000	5830	5830	5830	5830	0
224	20230802	155900	1037728000	5830	5830	5830	5830	0
225	20230802	155800	1037728000	5830	5830	5830	5830	0
226	20230802	155700	1037728000	5830	5830	5830	5830	0
227	20230802	155600	1037728000	5830	5830	5830	5830	0
228	20230802	155500	1037728000	5830	5830	5830	5830	0
229	20230802	155400	1037728000	5830	5830	5830	5830	0
230	20230802	155300	1037728000	5830	5830	5830	5830	0
231	20230802	155200	1037728000	5830	5830	5830	5830	0
232	20230802	155100	1037728000	5830	5830	5830	5830	0
233	20230802	155000	1037728000	5830	5830	5830	5830	0
234	20230802	154900	1037728000	5830	5830	5830	5830	0
235	20230802	154800	1037728000	5830	5830	5830	5830	0
236	20230802	154700	1037728000	5830	5830	5830	5830	0
237	20230802	154600	1037728000	5830	5830	5830	5830	0
238	20230802	154500	1037728000	5830	5830	5830	5830	0
239	20230802	154400	1037728000	5830	5830	5830	5830	0
240	20230802	154300	1037728000	5830	5830	5830	5830	0
241	20230802	154200	1037728000	5830	5830	5830	5830	0
242	20230802	154100	1037728000	5830	5830	5830	5830	1858
243	20230802	154000	1037728000	5830	5830	5830	5830	0
244	20230802	153900	1037728000	5830	5830	5830	5830	0
245	20230802	153800	1037728000	5830	5830	5830	5830	0
246	20230802	153700	1037728000	5830	5830	5830	5830	0
247	20230802	153600	1037728000	5830	5830	5830	5830	0
248	20230802	153500	1037728000	5830	5830	5830	5830	0
249	20230802	153400	1037728000	5830	5830	5830	5830	0
250	20230802	153300	1037728000	5830	5830	5830	5830	0
251	20230802	153200	1037728000	5830	5830	5830	5830	0
252	20230802	153100	1037728000	5830	5830	5830	5830	0
253	20230802	153000	1037728000	5830	5830	5830	5830	1858
254	20230802	152900	1026895860	5830	5830	5830	5830	0
255	20230802	152800	1026895860	5830	5830	5830	5830	0
256	20230802	152700	1026895860	5830	5830	5830	5830	0
257	20230802	152600	1026895860	5830	5830	5830	5830	0
258	20230802	152500	1026895860	5830	5830	5830	5830	0
259	20230802	152400	1026895860	5830	5830	5830	5830	0
260	20230802	152300	1026895860	5830	5830	5830	5830	0
261	20230802	152200	1026895860	5830	5830	5830	5830	0
262	20230802	152100	1026895860	5830	5830	5830	5830	0
263	20230802	152000	1026895860	5830	5830	5830	5830	0
264	20230802	151900	1026895860	5830	5830	5830	5810	297
265	20230802	151800	1025164370	5830	5810	5830	5810	1067
266	20230802	151700	1018959370	5800	5800	5800	5800	3
267	20230802	151600	1018941970	5780	5800	5800	5780	646
268	20230802	151500	1015195290	5840	5790	5850	5790	2582
269	20230802	151400	1000197030	5790	5790	5800	5790	963
270	20230802	151300	994620810	5790	5780	5790	5780	10
271	20230802	151200	994563000	5780	5780	5780	5780	542
272	20230802	151100	991430240	5780	5780	5780	5780	114
273	20230802	151000	990771320	5780	5740	5780	5740	286
274	20230802	150900	989125870	5740	5740	5740	5740	0
275	20230802	150800	989125870	5740	5750	5750	5740	221
276	20230802	150700	987855320	5750	5750	5750	5750	10
277	20230802	150600	987797820	5750	5750	5750	5750	0
278	20230802	150500	987797820	5750	5750	5750	5750	104
279	20230802	150400	987199820	5750	5750	5750	5750	74
280	20230802	150300	986774320	5750	5730	5750	5730	327
281	20230802	150200	984894090	5730	5730	5730	5720	5426
282	20230802	150100	953848680	5740	5740	5740	5740	204
283	20230802	150000	952677720	5740	5740	5740	5740	462
284	20230802	145900	950025840	5730	5730	5730	5730	0
285	20230802	145800	950025840	5730	5740	5740	5730	109
286	20230802	145700	949401080	5740	5740	5740	5730	190
287	20230802	145600	948312360	5730	5730	5730	5730	0
288	20230802	145500	948312360	5730	5730	5730	5730	188
289	20230802	145400	947235120	5740	5740	5740	5740	166
290	20230802	145300	946282280	5740	5740	5740	5740	200
291	20230802	145200	945134280	5750	5750	5750	5750	6
292	20230802	145100	945099780	5750	5750	5750	5750	0
293	20230802	145000	945099780	5750	5750	5750	5750	0
294	20230802	144900	945099780	5750	5750	5750	5750	1
295	20230802	144800	945094030	5740	5740	5740	5740	645
296	20230802	144700	941391730	5740	5740	5740	5740	0
297	20230802	144600	941391730	5740	5740	5740	5740	324
298	20230802	144500	939531970	5760	5750	5760	5740	163
299	20230802	144400	938594720	5750	5750	5750	5750	65
300	20230802	144300	938220970	5770	5770	5770	5770	70
301	20230802	144200	937817070	5750	5740	5750	5740	544
302	20230802	144100	934692830	5760	5750	5760	5750	189
303	20230802	144000	933606070	5750	5750	5750	5750	190
304	20230802	143900	932513570	5740	5740	5740	5740	0
305	20230802	143800	932513570	5740	5740	5740	5740	831
306	20230802	143700	927743630	5740	5750	5750	5740	707
307	20230802	143600	923684740	5750	5750	5750	5750	0
308	20230802	143500	923684740	5750	5740	5750	5740	170
309	20230802	143400	922707280	5740	5740	5740	5740	279
310	20230802	143300	921105820	5740	5740	5740	5740	188
311	20230802	143200	920026700	5740	5740	5740	5740	0
312	20230802	143100	920026700	5740	5740	5740	5740	188
313	20230802	143000	918947580	5750	5750	5770	5750	68
314	20230802	142900	918556500	5750	5740	5750	5740	706
315	20230802	142800	914503340	5740	5740	5740	5710	2222
316	20230802	142700	901795600	5740	5740	5740	5740	354
317	20230802	142600	899763640	5750	5770	5770	5750	149
318	20230802	142500	898906210	5770	5770	5770	5770	100
319	20230802	142400	898329210	5740	5750	5760	5730	628
320	20230802	142300	894722230	5790	5730	5790	5720	1293
321	20230802	142200	887265670	5720	5730	5730	5720	1634
322	20230802	142100	877913920	5730	5730	5730	5730	76
323	20230802	142000	877478440	5730	5730	5730	5730	285
324	20230802	141900	875845390	5730	5730	5730	5730	170
325	20230802	141800	874871290	5740	5730	5740	5730	53
326	20230802	141700	874567240	5730	5730	5730	5730	0
327	20230802	141600	874567240	5730	5740	5740	5730	352
328	20230802	141500	872548640	5720	5750	5750	5720	4810
329	20230802	141400	844940070	5760	5760	5760	5760	0
330	20230802	141300	844940070	5760	5760	5760	5760	30
331	20230802	141200	844767270	5750	5750	5750	5750	0
332	20230802	141100	844767270	5750	5750	5750	5750	856
333	20230802	141000	839845270	5760	5760	5760	5760	0
334	20230802	140900	839845270	5760	5750	5760	5750	1271
335	20230802	140800	832527000	5760	5760	5760	5760	692
336	20230802	140700	828541080	5760	5760	5760	5760	14
337	20230802	140600	828460440	5760	5760	5760	5760	0
338	20230802	140500	828460440	5760	5760	5760	5760	47
339	20230802	140400	828189720	5760	5760	5760	5760	0
340	20230802	140300	828189720	5760	5760	5760	5750	93
341	20230802	140200	827654820	5750	5750	5750	5750	241
342	20230802	140100	826269070	5750	5750	5750	5750	390
343	20230802	140000	824026570	5750	5750	5750	5750	10
344	20230802	135900	823969070	5740	5740	5740	5740	0
345	20230802	135800	823969070	5740	5740	5740	5740	0
346	20230802	135700	823969070	5740	5740	5740	5730	531
347	20230802	135600	820923010	5750	5750	5750	5740	516
348	20230802	135500	817960860	5760	5760	5780	5760	992
349	20230802	135400	812246920	5760	5780	5780	5760	311
350	20230802	135300	810454980	5780	5760	5780	5750	781
351	20230802	135200	805951320	5760	5760	5760	5760	0
352	20230802	135100	805951320	5760	5740	5760	5740	1715
353	20230802	135000	796094730	5740	5740	5740	5740	0
354	20230802	134900	796094730	5740	5750	5750	5730	3202
355	20230802	134800	777728380	5750	5750	5750	5750	100
356	20230802	134700	777153380	5750	5750	5750	5750	0
357	20230802	134600	777153380	5750	5750	5750	5750	0
358	20230802	134500	777153380	5750	5750	5750	5750	68
359	20230802	134400	776762380	5770	5770	5770	5770	1
360	20230802	134300	776756610	5760	5760	5760	5760	343
361	20230802	134200	774780930	5750	5750	5750	5750	11
362	20230802	134100	774717680	5750	5720	5750	5710	3363
363	20230802	134000	755478520	5730	5740	5740	5710	6057
364	20230802	133900	720819940	5750	5750	5750	5750	12
365	20230802	133800	720750940	5750	5760	5760	5750	48
366	20230802	133700	720474730	5770	5750	5770	5750	1375
367	20230802	133600	712564520	5740	5740	5740	5740	0
368	20230802	133500	712564520	5740	5740	5740	5740	0
369	20230802	133400	712564520	5740	5740	5740	5740	0
370	20230802	133300	712564520	5740	5740	5740	5740	0
371	20230802	133200	712564520	5740	5740	5740	5740	235
372	20230802	133100	711215620	5740	5740	5740	5740	188
373	20230802	133000	710136500	5750	5760	5760	5750	197
374	20230802	132900	709003680	5750	5750	5750	5750	0
375	20230802	132800	709003680	5750	5750	5750	5750	0
376	20230802	132700	709003680	5750	5760	5760	5750	3206
377	20230802	132600	690569150	5760	5750	5760	5750	198
378	20230802	132500	689430550	5750	5770	5770	5750	411
379	20230802	132400	687063050	5770	5770	5770	5770	20
380	20230802	132300	686947650	5770	5770	5770	5770	0
381	20230802	132200	686947650	5770	5770	5770	5770	31
382	20230802	132100	686768780	5770	5770	5770	5770	10
383	20230802	132000	686711080	5770	5770	5770	5770	43
384	20230802	131900	686462970	5770	5760	5770	5760	408
385	20230802	131800	684112430	5750	5750	5750	5750	0
386	20230802	131700	684112430	5750	5750	5750	5750	0
387	20230802	131600	684112430	5750	5760	5760	5750	13
388	20230802	131500	684037610	5750	5750	5750	5750	0
389	20230802	131400	684037610	5750	5750	5750	5750	574
390	20230802	131300	680737110	5750	5750	5750	5750	0
391	20230802	131200	680737110	5750	5750	5750	5750	0
392	20230802	131100	680737110	5750	5750	5750	5750	47
393	20230802	131000	680466860	5750	5750	5750	5750	0
394	20230802	130900	680466860	5750	5750	5750	5750	1007
395	20230802	130800	674676610	5740	5740	5740	5740	188
396	20230802	130700	673597490	5750	5750	5750	5750	212
397	20230802	130600	672378490	5750	5750	5750	5750	1
398	20230802	130500	672372740	5770	5770	5770	5760	979
399	20230802	130400	666724400	5800	5740	5800	5740	1594
400	20230802	130300	657572060	5740	5750	5750	5740	85
401	20230802	130200	657083810	5740	5750	5750	5740	299
402	20230802	130100	655367380	5740	5740	5740	5740	187
403	20230802	130000	654294000	5750	5750	5750	5750	0
404	20230802	125900	654294000	5750	5750	5750	5750	1
405	20230802	125800	654288250	5750	5760	5770	5750	112
406	20230802	125700	653642460	5750	5750	5750	5750	2078
407	20230802	125600	641693960	5740	5760	5760	5740	3311
408	20230802	125500	622668120	5760	5760	5760	5760	164
409	20230802	125400	621723480	5760	5760	5760	5750	527
410	20230802	125300	618692890	5760	5760	5760	5760	38
411	20230802	125200	618474010	5750	5750	5750	5750	238
412	20230802	125100	617105510	5760	5760	5760	5760	50
413	20230802	125000	616817510	5760	5760	5760	5760	0
414	20230802	124900	616817510	5760	5760	5760	5760	10
415	20230802	124800	616759910	5760	5760	5760	5760	647
416	20230802	124700	613033190	5770	5770	5770	5770	30
417	20230802	124600	612860090	5780	5780	5780	5780	0
418	20230802	124500	612860090	5780	5780	5780	5780	13
419	20230802	124400	612784950	5770	5770	5780	5770	1305
420	20230802	124300	605254600	5780	5780	5780	5780	20
421	20230802	124200	605139000	5780	5780	5780	5780	13
422	20230802	124100	605063860	5780	5780	5780	5770	316
423	20230802	124000	603238510	5780	5780	5780	5780	100
424	20230802	123900	602660510	5780	5790	5790	5780	290
425	20230802	123800	600984300	5790	5780	5800	5780	848
426	20230802	123700	596080950	5780	5780	5780	5780	237
427	20230802	123600	594711090	5790	5790	5790	5790	40
428	20230802	123500	594479490	5790	5790	5790	5790	112
429	20230802	123400	593831010	5790	5790	5790	5790	29
430	20230802	123300	593663100	5780	5780	5780	5780	608
431	20230802	123200	590148860	5780	5780	5780	5780	15
432	20230802	123100	590062160	5780	5780	5780	5770	685
433	20230802	123000	586104740	5800	5800	5800	5800	1
434	20230802	122900	586098940	5800	5800	5800	5800	0
435	20230802	122800	586098940	5800	5800	5800	5800	0
436	20230802	122700	586098940	5800	5800	5800	5800	1
437	20230802	122600	586093140	5780	5780	5780	5780	1062
438	20230802	122500	579954780	5780	5780	5780	5780	31
439	20230802	122400	579775600	5780	5780	5780	5780	33
440	20230802	122300	579584860	5780	5780	5800	5780	1005
441	20230802	122200	573769940	5780	5780	5780	5780	1032
442	20230802	122100	567804980	5780	5780	5780	5780	0
443	20230802	122000	567804980	5780	5780	5780	5780	7
444	20230802	121900	567764520	5770	5770	5770	5770	1
445	20230802	121800	567758750	5770	5770	5770	5770	330
446	20230802	121700	565854650	5780	5780	5780	5780	113
447	20230802	121600	565201510	5780	5780	5780	5780	55
448	20230802	121500	564883610	5780	5780	5780	5780	1005
449	20230802	121400	559074710	5780	5780	5780	5780	274
450	20230802	121300	557490990	5780	5780	5780	5780	1028
451	20230802	121200	551549150	5790	5780	5790	5780	121
452	20230802	121100	550849690	5790	5790	5790	5790	0
453	20230802	121000	550849690	5790	5790	5790	5790	0
454	20230802	120900	550849690	5790	5790	5790	5790	100
455	20230802	120800	550270690	5790	5790	5790	5790	170
456	20230802	120700	549286390	5790	5790	5790	5790	0
457	20230802	120600	549286390	5790	5790	5790	5790	50
458	20230802	120500	548996890	5840	5770	5840	5770	2442
459	20230802	120400	534855550	5780	5780	5780	5780	1199
460	20230802	120300	527925330	5780	5780	5780	5780	151
461	20230802	120200	527052550	5780	5780	5780	5780	0
462	20230802	120100	527052550	5780	5780	5780	5780	0
463	20230802	120000	527052550	5780	5780	5790	5780	562
464	20230802	115900	523804020	5790	5790	5790	5790	816
465	20230802	115800	519079380	5800	5800	5820	5800	3469
466	20230802	115700	498929080	5800	5800	5800	5800	396
467	20230802	115600	496632280	5810	5810	5810	5810	0
468	20230802	115500	496632280	5810	5810	5810	5810	0
469	20230802	115400	496632280	5810	5810	5810	5810	10
470	20230802	115300	496574180	5810	5810	5810	5810	0
471	20230802	115200	496574180	5810	5810	5810	5810	0
472	20230802	115100	496574180	5810	5810	5810	5810	0
473	20230802	115000	496574180	5810	5810	5810	5810	2
474	20230802	114900	496562560	5810	5810	5810	5810	16
475	20230802	114800	496469600	5800	5800	5800	5800	188
476	20230802	114700	495379200	5800	5810	5810	5800	5000
477	20230802	114600	466359460	5820	5820	5820	5820	274
478	20230802	114500	464764780	5840	5840	5840	5840	2
479	20230802	114400	464753100	5820	5810	5820	5810	422
480	20230802	114300	462297360	5820	5820	5820	5820	1101
481	20230802	114200	455889540	5820	5830	5830	5820	208
482	20230802	114100	454678590	5840	5830	5840	5830	1101
483	20230802	114000	448258760	5820	5820	5820	5820	1000
484	20230802	113900	442438760	5830	5830	5830	5830	117
485	20230802	113800	441756650	5830	5830	5830	5830	0
486	20230802	113700	441756650	5830	5830	5830	5830	216
487	20230802	113600	440497370	5830	5830	5830	5830	942
488	20230802	113500	435005510	5830	5830	5830	5830	0
489	20230802	113400	435005510	5830	5830	5830	5830	0
490	20230802	113300	435005510	5830	5840	5840	5830	56
491	20230802	113200	434679010	5840	5840	5840	5840	1
492	20230802	113100	434673170	5840	5840	5840	5840	1
493	20230802	113000	434667330	5830	5830	5830	5830	0
494	20230802	112900	434667330	5830	5830	5830	5830	0
495	20230802	112800	434667330	5830	5830	5840	5830	46
496	20230802	112700	434399140	5820	5830	5830	5820	1898
497	20230802	112600	423337000	5830	5810	5830	5810	1255
498	20230802	112500	416045430	5810	5820	5820	5810	3329
499	20230802	112400	396683180	5830	5830	5830	5830	200
500	20230802	112300	395517180	5830	5850	5850	5830	147
501	20230802	112200	394658520	5860	5830	5870	5830	1222
502	20230802	112100	387496220	5820	5860	5860	5820	2780
503	20230802	112000	371245790	5860	5860	5880	5860	90
504	20230802	111900	370718220	5880	5880	5880	5880	10
505	20230802	111800	370659420	5880	5880	5880	5880	0
506	20230802	111700	370659420	5880	5880	5880	5880	6
507	20230802	111600	370624140	5880	5880	5880	5880	17
508	20230802	111500	370524180	5880	5880	5880	5880	10
509	20230802	111400	370465380	5870	5870	5870	5870	37
510	20230802	111300	370248190	5870	5870	5870	5870	151
511	20230802	111200	369361820	5860	5860	5860	5860	0
512	20230802	111100	369361820	5860	5860	5860	5860	0
513	20230802	111000	369361820	5860	5880	5880	5860	288
514	20230802	110900	367672140	5880	5900	5900	5850	456
515	20230802	110800	365003800	5900	5850	5940	5840	3754
516	20230802	110700	342999060	5860	5880	5880	5860	552
517	20230802	110600	339763310	5880	5870	5880	5870	497
518	20230802	110500	336843960	5870	5880	5880	5870	75
519	20230802	110400	336403100	5890	5890	5890	5890	99
520	20230802	110300	335819990	5880	5890	5890	5880	546
521	20230802	110200	332608930	5890	5890	5890	5890	0
522	20230802	110100	332608930	5890	5890	5890	5890	0
523	20230802	110000	332608930	5890	5900	5900	5890	351
524	20230802	105900	330541450	5900	5910	5910	5900	8
525	20230802	105800	330494220	5920	5950	5950	5920	174
526	20230802	105700	329460540	5950	5950	5950	5910	1634
527	20230802	105600	319794880	5950	5910	5950	5910	302
528	20230802	105500	318002720	5900	5890	5900	5890	419
529	20230802	105400	315533190	5910	5940	5950	5890	395
530	20230802	105300	313199330	5930	5910	5950	5900	639
531	20230802	105200	309415960	5920	5910	5930	5900	259
532	20230802	105100	307885980	5900	5880	5940	5880	376
533	20230802	105000	305660820	5910	5880	5910	5880	124
534	20230802	104900	304930740	5880	5890	5890	5880	455
535	20230802	104800	302254930	5910	5910	5910	5910	11
536	20230802	104700	302189920	5880	5910	5910	5880	8
537	20230802	104600	302142850	5910	5910	5910	5910	33
538	20230802	104500	301947820	5940	5900	5940	5900	153
539	20230802	104400	301045010	5880	5890	5890	5880	471
540	20230802	104300	298275000	5900	5910	5910	5900	235
541	20230802	104200	296888270	5890	5890	5890	5890	0
542	20230802	104100	296888270	5890	5890	5890	5890	0
543	20230802	104000	296888270	5890	5890	5890	5890	0
544	20230802	103900	296888270	5890	5890	5890	5890	0
545	20230802	103800	296888270	5890	5900	5900	5890	849
546	20230802	103700	291879320	5910	5900	5910	5900	196
547	20230802	103600	290722790	5910	5910	5910	5910	0
548	20230802	103500	290722790	5910	5930	5930	5910	163
549	20230802	103400	289758190	5950	5940	5950	5940	87
550	20230802	103300	289240910	5950	5950	5950	5950	2
551	20230802	103200	289229010	5910	5910	5910	5900	941
552	20230802	103100	283668500	5930	5880	5930	5880	904
553	20230802	103000	278344670	5890	5910	5930	5880	2142
554	20230802	102900	265718390	5920	5920	5920	5920	155
555	20230802	102800	264800790	5920	5920	5920	5920	0
556	20230802	102700	264800790	5920	5920	5920	5920	10
557	20230802	102600	264741590	5940	5920	5940	5920	168
558	20230802	102500	263747010	5920	5920	5920	5920	0
559	20230802	102400	263747010	5920	5920	5920	5920	17
560	20230802	102300	263646370	5920	5920	5920	5920	2
561	20230802	102200	263634530	5920	5900	5920	5900	613
562	20230802	102100	260015010	5900	5920	5920	5900	170
563	20230802	102000	259011050	5940	5940	5940	5940	2
564	20230802	101900	258999170	5940	5940	5940	5940	9
565	20230802	101800	258945710	5950	5950	5950	5950	0
566	20230802	101700	258945710	5950	5950	5950	5950	3
567	20230802	101600	258927860	5950	5950	5950	5950	1083
568	20230802	101500	252484010	5960	5950	5960	5950	118
569	20230802	101400	251781900	5950	5950	5950	5950	6
570	20230802	101300	251746200	5930	5940	5940	5930	310
571	20230802	101200	249905340	5930	5920	5930	5920	78
572	20230802	101100	249443090	5900	5900	5900	5900	240
573	20230802	101000	248027090	5900	5900	5900	5900	0
574	20230802	100900	248027090	5900	5900	5900	5900	99
575	20230802	100800	247442990	5920	5920	5920	5920	0
576	20230802	100700	247442990	5920	5920	5920	5920	1
577	20230802	100600	247437070	5910	5910	5910	5910	671
578	20230802	100500	243471460	5900	5910	5910	5900	285
579	20230802	100400	241789950	5910	5910	5910	5910	42
580	20230802	100300	241541730	5920	5920	5920	5920	3
581	20230802	100200	241523970	5930	5930	5930	5930	116
582	20230802	100100	240836090	5930	5930	5930	5930	5
583	20230802	100000	240806440	5930	5930	5930	5930	2
584	20230802	095900	240794580	5920	5930	5930	5880	1106
585	20230802	095800	234242560	5930	5890	5930	5890	1193
586	20230802	095700	227203440	5890	5880	5890	5880	548
587	20230802	095600	223980070	5880	5890	5890	5880	190
588	20230802	095500	222862860	5890	5890	5890	5890	7
589	20230802	095400	222821630	5890	5890	5890	5890	181
590	20230802	095300	221755540	5880	5870	5880	5870	58
591	20230802	095200	221414580	5870	5870	5870	5870	83
592	20230802	095100	220927370	5870	5870	5870	5870	156
593	20230802	095000	220011650	5860	5860	5860	5860	0
594	20230802	094900	220011650	5860	5870	5870	5860	74
595	20230802	094800	219577840	5870	5860	5870	5860	123
596	20230802	094700	218856960	5860	5860	5860	5860	10
597	20230802	094600	218798360	5860	5860	5860	5860	20
598	20230802	094500	218681160	5860	5860	5860	5860	100
599	20230802	094400	218095160	5890	5840	5890	5830	1539
600	20230802	094300	209114100	5830	5870	5870	5830	1947
601	20230802	094200	197743310	5870	5870	5870	5870	1
602	20230802	094100	197737440	5850	5850	5850	5850	0
603	20230802	094000	197737440	5850	5860	5860	5850	38
604	20230802	093900	197514800	5860	5860	5860	5860	88
605	20230802	093800	196999120	5870	5890	5890	5870	353
606	20230802	093700	194923670	5890	5890	5890	5890	1
607	20230802	093600	194917780	5880	5890	5890	5880	26
608	20230802	093500	194764780	5920	5890	5920	5890	43
609	20230802	093400	194511480	5910	5910	5910	5910	0
610	20230802	093300	194511480	5910	5910	5910	5910	0
611	20230802	093200	194511480	5910	5910	5910	5910	1
612	20230802	093100	194505570	5910	5910	5910	5910	850
613	20230802	093000	189482070	5900	5860	5900	5860	1718
614	20230802	092900	179383860	5870	5870	5870	5870	54
615	20230802	092800	179066880	5880	5870	5880	5870	1670
616	20230802	092700	169263860	5870	5880	5880	5860	1524
617	20230802	092600	160317570	5870	5870	5900	5860	308
618	20230802	092500	158509690	5870	5920	5920	5860	125
619	20230802	092400	157775940	5910	5930	5960	5870	1578
620	20230802	092300	148461250	5930	5960	5960	5930	670
621	20230802	092200	144485240	5970	5940	5970	5940	634
622	20230802	092100	140715000	5940	5930	5940	5930	57
623	20230802	092000	140376970	5900	5960	5960	5900	998
624	20230802	091900	134456430	5960	5870	5960	5870	1112
625	20230802	091800	127884030	5870	5860	5890	5860	335
626	20230802	091700	125918220	5880	5870	5880	5830	1127
627	20230802	091600	119316770	5880	5850	5880	5850	359
628	20230802	091500	117212340	5860	5830	5860	5820	1188
629	20230802	091400	110284940	5830	5820	5840	5820	3435
630	20230802	091300	90280100	5820	5880	5880	5820	2270
631	20230802	091200	77019220	5880	5840	5920	5830	2173
632	20230802	091100	64313150	5840	5850	5850	5840	369
633	20230802	091000	62157830	5860	5840	5860	5840	476
634	20230802	090900	59370550	5840	5870	5870	5840	252
635	20230802	090800	57896740	5850	5840	5850	5840	377
636	20230802	090700	55692790	5840	5850	5850	5840	380
637	20230802	090600	53469960	5850	5840	5860	5840	750
638	20230802	090500	49083500	5840	5850	5850	5830	475
639	20230802	090400	46311650	5850	5890	5890	5840	638
640	20230802	090300	42584890	5890	5890	5890	5850	300
641	20230802	090200	40823590	5890	5880	5890	5880	72
642	20230802	090100	40400010	5870	5930	5930	5870	663
643	20230802	090000	36477930	5930	5800	5940	5800	6275