KissMeData/205100/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201400	2422314670	4085	4085	4085	4085	14320
3	20230802	201300	2422314670	4085	4085	4085	4085	0
4	20230802	201200	2422314670	4085	4085	4085	4085	0
5	20230802	201100	2422314670	4085	4085	4085	4085	0
6	20230802	201000	2422314670	4085	4085	4085	4085	0
7	20230802	200900	2422314670	4085	4085	4085	4085	0
8	20230802	200800	2422314670	4085	4085	4085	4085	0
9	20230802	200700	2422314670	4085	4085	4085	4085	0
10	20230802	200600	2422314670	4085	4085	4085	4085	0
11	20230802	200500	2422314670	4085	4085	4085	4085	0
12	20230802	200400	2422314670	4085	4085	4085	4085	0
13	20230802	200300	2422314670	4085	4085	4085	4085	0
14	20230802	200200	2422314670	4085	4085	4085	4085	0
15	20230802	200100	2422314670	4085	4085	4085	4085	0
16	20230802	200000	2422314670	4085	4085	4085	4085	0
17	20230802	195900	2422314670	4085	4085	4085	4085	0
18	20230802	195800	2422314670	4085	4085	4085	4085	0
19	20230802	195700	2422314670	4085	4085	4085	4085	0
20	20230802	195600	2422314670	4085	4085	4085	4085	0
21	20230802	195500	2422314670	4085	4085	4085	4085	0
22	20230802	195400	2422314670	4085	4085	4085	4085	0
23	20230802	195300	2422314670	4085	4085	4085	4085	0
24	20230802	195200	2422314670	4085	4085	4085	4085	0
25	20230802	195100	2422314670	4085	4085	4085	4085	0
26	20230802	195000	2422314670	4085	4085	4085	4085	0
27	20230802	194900	2422314670	4085	4085	4085	4085	0
28	20230802	194800	2422314670	4085	4085	4085	4085	0
29	20230802	194700	2422314670	4085	4085	4085	4085	0
30	20230802	194600	2422314670	4085	4085	4085	4085	0
31	20230802	194500	2422314670	4085	4085	4085	4085	0
32	20230802	194400	2422314670	4085	4085	4085	4085	14320
33	20230802	194300	2422314670	4085	4085	4085	4085	0
34	20230802	194200	2422314670	4085	4085	4085	4085	0
35	20230802	194100	2422314670	4085	4085	4085	4085	0
36	20230802	194000	2422314670	4085	4085	4085	4085	0
37	20230802	193900	2422314670	4085	4085	4085	4085	0
38	20230802	193800	2422314670	4085	4085	4085	4085	0
39	20230802	193700	2422314670	4085	4085	4085	4085	0
40	20230802	193600	2422314670	4085	4085	4085	4085	0
41	20230802	193500	2422314670	4085	4085	4085	4085	0
42	20230802	193400	2422314670	4085	4085	4085	4085	0
43	20230802	193300	2422314670	4085	4085	4085	4085	0
44	20230802	193200	2422314670	4085	4085	4085	4085	0
45	20230802	193100	2422314670	4085	4085	4085	4085	0
46	20230802	193000	2422314670	4085	4085	4085	4085	0
47	20230802	192900	2422314670	4085	4085	4085	4085	0
48	20230802	192800	2422314670	4085	4085	4085	4085	0
49	20230802	192700	2422314670	4085	4085	4085	4085	0
50	20230802	192600	2422314670	4085	4085	4085	4085	0
51	20230802	192500	2422314670	4085	4085	4085	4085	0
52	20230802	192400	2422314670	4085	4085	4085	4085	0
53	20230802	192300	2422314670	4085	4085	4085	4085	0
54	20230802	192200	2422314670	4085	4085	4085	4085	0
55	20230802	192100	2422314670	4085	4085	4085	4085	0
56	20230802	192000	2422314670	4085	4085	4085	4085	0
57	20230802	191900	2422314670	4085	4085	4085	4085	0
58	20230802	191800	2422314670	4085	4085	4085	4085	0
59	20230802	191700	2422314670	4085	4085	4085	4085	0
60	20230802	191600	2422314670	4085	4085	4085	4085	0
61	20230802	191500	2422314670	4085	4085	4085	4085	0
62	20230802	191400	2422314670	4085	4085	4085	4085	14320
63	20230802	191300	2422314670	4085	4085	4085	4085	0
64	20230802	191200	2422314670	4085	4085	4085	4085	0
65	20230802	191100	2422314670	4085	4085	4085	4085	0
66	20230802	191000	2422314670	4085	4085	4085	4085	0
67	20230802	190900	2422314670	4085	4085	4085	4085	0
68	20230802	190800	2422314670	4085	4085	4085	4085	0
69	20230802	190700	2422314670	4085	4085	4085	4085	0
70	20230802	190600	2422314670	4085	4085	4085	4085	0
71	20230802	190500	2422314670	4085	4085	4085	4085	0
72	20230802	190400	2422314670	4085	4085	4085	4085	0
73	20230802	190300	2422314670	4085	4085	4085	4085	0
74	20230802	190200	2422314670	4085	4085	4085	4085	0
75	20230802	190100	2422314670	4085	4085	4085	4085	0
76	20230802	190000	2422314670	4085	4085	4085	4085	0
77	20230802	185900	2422314670	4085	4085	4085	4085	0
78	20230802	185800	2422314670	4085	4085	4085	4085	0
79	20230802	185700	2422314670	4085	4085	4085	4085	0
80	20230802	185600	2422314670	4085	4085	4085	4085	0
81	20230802	185500	2422314670	4085	4085	4085	4085	0
82	20230802	185400	2422314670	4085	4085	4085	4085	0
83	20230802	185300	2422314670	4085	4085	4085	4085	0
84	20230802	185200	2422314670	4085	4085	4085	4085	0
85	20230802	185100	2422314670	4085	4085	4085	4085	0
86	20230802	185000	2422314670	4085	4085	4085	4085	0
87	20230802	184900	2422314670	4085	4085	4085	4085	0
88	20230802	184800	2422314670	4085	4085	4085	4085	0
89	20230802	184700	2422314670	4085	4085	4085	4085	0
90	20230802	184600	2422314670	4085	4085	4085	4085	0
91	20230802	184500	2422314670	4085	4085	4085	4085	0
92	20230802	184400	2422314670	4085	4085	4085	4085	14320
93	20230802	184300	2422314670	4085	4085	4085	4085	0
94	20230802	184200	2422314670	4085	4085	4085	4085	0
95	20230802	184100	2422314670	4085	4085	4085	4085	0
96	20230802	184000	2422314670	4085	4085	4085	4085	0
97	20230802	183900	2422314670	4085	4085	4085	4085	0
98	20230802	183800	2422314670	4085	4085	4085	4085	0
99	20230802	183700	2422314670	4085	4085	4085	4085	0
100	20230802	183600	2422314670	4085	4085	4085	4085	0
101	20230802	183500	2422314670	4085	4085	4085	4085	0
102	20230802	183400	2422314670	4085	4085	4085	4085	0
103	20230802	183300	2422314670	4085	4085	4085	4085	0
104	20230802	183200	2422314670	4085	4085	4085	4085	0
105	20230802	183100	2422314670	4085	4085	4085	4085	0
106	20230802	183000	2422314670	4085	4085	4085	4085	0
107	20230802	182900	2422314670	4085	4085	4085	4085	0
108	20230802	182800	2422314670	4085	4085	4085	4085	0
109	20230802	182700	2422314670	4085	4085	4085	4085	0
110	20230802	182600	2422314670	4085	4085	4085	4085	0
111	20230802	182500	2422314670	4085	4085	4085	4085	0
112	20230802	182400	2422314670	4085	4085	4085	4085	0
113	20230802	182300	2422314670	4085	4085	4085	4085	0
114	20230802	182200	2422314670	4085	4085	4085	4085	0
115	20230802	182100	2422314670	4085	4085	4085	4085	0
116	20230802	182000	2422314670	4085	4085	4085	4085	0
117	20230802	181900	2422314670	4085	4085	4085	4085	0
118	20230802	181800	2422314670	4085	4085	4085	4085	0
119	20230802	181700	2422314670	4085	4085	4085	4085	0
120	20230802	181600	2422314670	4085	4085	4085	4085	0
121	20230802	181500	2422314670	4085	4085	4085	4085	0
122	20230802	181400	2422314670	4085	4085	4085	4085	14320
123	20230802	181300	2422314670	4085	4085	4085	4085	0
124	20230802	181200	2422314670	4085	4085	4085	4085	0
125	20230802	181100	2422314670	4085	4085	4085	4085	0
126	20230802	181000	2422314670	4085	4085	4085	4085	0
127	20230802	180900	2422314670	4085	4085	4085	4085	0
128	20230802	180800	2422314670	4085	4085	4085	4085	0
129	20230802	180700	2422314670	4085	4085	4085	4085	0
130	20230802	180600	2422314670	4085	4085	4085	4085	0
131	20230802	180500	2422314670	4085	4085	4085	4085	0
132	20230802	180400	2422314670	4085	4085	4085	4085	0
133	20230802	180300	2422314670	4085	4085	4085	4085	0
134	20230802	180200	2422314670	4085	4085	4085	4085	0
135	20230802	180100	2422314670	4085	4085	4085	4085	0
136	20230802	180000	2422314670	4085	4085	4085	4085	0
137	20230802	175900	2422314670	4085	4085	4085	4085	0
138	20230802	175800	2422314670	4085	4085	4085	4085	0
139	20230802	175700	2422314670	4085	4085	4085	4085	0
140	20230802	175600	2422314670	4085	4085	4085	4085	0
141	20230802	175500	2422314670	4085	4085	4085	4085	0
142	20230802	175400	2422314670	4085	4085	4085	4085	0
143	20230802	175300	2422314670	4085	4085	4085	4085	0
144	20230802	175200	2422314670	4085	4085	4085	4085	0
145	20230802	175100	2422314670	4085	4085	4085	4085	0
146	20230802	175000	2422314670	4085	4085	4085	4085	0
147	20230802	174900	2422314670	4085	4085	4085	4085	0
148	20230802	174800	2422314670	4085	4085	4085	4085	0
149	20230802	174700	2422314670	4085	4085	4085	4085	0
150	20230802	174600	2422314670	4085	4085	4085	4085	0
151	20230802	174500	2422314670	4085	4085	4085	4085	0
152	20230802	174400	2422314670	4085	4085	4085	4085	14320
153	20230802	174300	2422314670	4085	4085	4085	4085	0
154	20230802	174200	2422314670	4085	4085	4085	4085	0
155	20230802	174100	2422314670	4085	4085	4085	4085	0
156	20230802	174000	2422314670	4085	4085	4085	4085	0
157	20230802	173900	2422314670	4085	4085	4085	4085	0
158	20230802	173800	2422314670	4085	4085	4085	4085	0
159	20230802	173700	2422314670	4085	4085	4085	4085	0
160	20230802	173600	2422314670	4085	4085	4085	4085	0
161	20230802	173500	2422314670	4085	4085	4085	4085	0
162	20230802	173400	2422314670	4085	4085	4085	4085	0
163	20230802	173300	2422314670	4085	4085	4085	4085	0
164	20230802	173200	2422314670	4085	4085	4085	4085	0
165	20230802	173100	2422314670	4085	4085	4085	4085	0
166	20230802	173000	2422314670	4085	4085	4085	4085	0
167	20230802	172900	2422314670	4085	4085	4085	4085	0
168	20230802	172800	2422314670	4085	4085	4085	4085	0
169	20230802	172700	2422314670	4085	4085	4085	4085	0
170	20230802	172600	2422314670	4085	4085	4085	4085	0
171	20230802	172500	2422314670	4085	4085	4085	4085	0
172	20230802	172400	2422314670	4085	4085	4085	4085	0
173	20230802	172300	2422314670	4085	4085	4085	4085	0
174	20230802	172200	2422314670	4085	4085	4085	4085	0
175	20230802	172100	2422314670	4085	4085	4085	4085	0
176	20230802	172000	2422314670	4085	4085	4085	4085	0
177	20230802	171900	2422314670	4085	4085	4085	4085	0
178	20230802	171800	2422314670	4085	4085	4085	4085	0
179	20230802	171700	2422314670	4085	4085	4085	4085	0
180	20230802	171600	2422314670	4085	4085	4085	4085	0
181	20230802	171500	2422314670	4085	4085	4085	4085	0
182	20230802	171400	2422314670	4085	4085	4085	4085	14320
183	20230802	171300	2422314670	4085	4085	4085	4085	0
184	20230802	171200	2422314670	4085	4085	4085	4085	0
185	20230802	171100	2422314670	4085	4085	4085	4085	0
186	20230802	171000	2422314670	4085	4085	4085	4085	0
187	20230802	170900	2422314670	4085	4085	4085	4085	0
188	20230802	170800	2422314670	4085	4085	4085	4085	0
189	20230802	170700	2422314670	4085	4085	4085	4085	0
190	20230802	170600	2422314670	4085	4085	4085	4085	0
191	20230802	170500	2422314670	4085	4085	4085	4085	0
192	20230802	170400	2422314670	4085	4085	4085	4085	0
193	20230802	170300	2422314670	4085	4085	4085	4085	0
194	20230802	170200	2422314670	4085	4085	4085	4085	0
195	20230802	170100	2422314670	4085	4085	4085	4085	0
196	20230802	170000	2422314670	4085	4085	4085	4085	0
197	20230802	165900	2422314670	4085	4085	4085	4085	0
198	20230802	165800	2422314670	4085	4085	4085	4085	0
199	20230802	165700	2422314670	4085	4085	4085	4085	0
200	20230802	165600	2422314670	4085	4085	4085	4085	0
201	20230802	165500	2422314670	4085	4085	4085	4085	0
202	20230802	165400	2422314670	4085	4085	4085	4085	0
203	20230802	165300	2422314670	4085	4085	4085	4085	0
204	20230802	165200	2422314670	4085	4085	4085	4085	0
205	20230802	165100	2422314670	4085	4085	4085	4085	0
206	20230802	165000	2422314670	4085	4085	4085	4085	0
207	20230802	164900	2422314670	4085	4085	4085	4085	0
208	20230802	164800	2422314670	4085	4085	4085	4085	0
209	20230802	164700	2422314670	4085	4085	4085	4085	0
210	20230802	164600	2422314670	4085	4085	4085	4085	0
211	20230802	164500	2422314670	4085	4085	4085	4085	0
212	20230802	164400	2422314670	4085	4085	4085	4085	14320
213	20230802	164300	2422314670	4085	4085	4085	4085	0
214	20230802	164200	2422314670	4085	4085	4085	4085	0
215	20230802	164100	2422314670	4085	4085	4085	4085	0
216	20230802	164000	2422314670	4085	4085	4085	4085	0
217	20230802	163900	2422314670	4085	4085	4085	4085	0
218	20230802	163800	2422314670	4085	4085	4085	4085	0
219	20230802	163700	2422314670	4085	4085	4085	4085	0
220	20230802	163600	2422314670	4085	4085	4085	4085	0
221	20230802	163500	2422314670	4085	4085	4085	4085	0
222	20230802	163400	2422314670	4085	4085	4085	4085	0
223	20230802	163300	2422314670	4085	4085	4085	4085	0
224	20230802	163200	2422314670	4085	4085	4085	4085	0
225	20230802	163100	2422314670	4085	4085	4085	4085	0
226	20230802	163000	2422314670	4085	4085	4085	4085	0
227	20230802	162900	2422314670	4085	4085	4085	4085	0
228	20230802	162800	2422314670	4085	4085	4085	4085	0
229	20230802	162700	2422314670	4085	4085	4085	4085	0
230	20230802	162600	2422314670	4085	4085	4085	4085	0
231	20230802	162500	2422314670	4085	4085	4085	4085	0
232	20230802	162400	2422314670	4085	4085	4085	4085	0
233	20230802	162300	2422314670	4085	4085	4085	4085	0
234	20230802	162200	2422314670	4085	4085	4085	4085	0
235	20230802	162100	2422314670	4085	4085	4085	4085	0
236	20230802	162000	2422314670	4085	4085	4085	4085	0
237	20230802	161900	2422314670	4085	4085	4085	4085	0
238	20230802	161800	2422314670	4085	4085	4085	4085	0
239	20230802	161700	2422314670	4085	4085	4085	4085	0
240	20230802	161600	2422314670	4085	4085	4085	4085	0
241	20230802	161500	2422314670	4085	4085	4085	4085	0
242	20230802	161400	2422314670	4085	4085	4085	4085	14320
243	20230802	161300	2422314670	4085	4085	4085	4085	0
244	20230802	161200	2422314670	4085	4085	4085	4085	0
245	20230802	161100	2422314670	4085	4085	4085	4085	0
246	20230802	161000	2422314670	4085	4085	4085	4085	0
247	20230802	160900	2422314670	4085	4085	4085	4085	0
248	20230802	160800	2422314670	4085	4085	4085	4085	0
249	20230802	160700	2422314670	4085	4085	4085	4085	0
250	20230802	160600	2422314670	4085	4085	4085	4085	0
251	20230802	160500	2422314670	4085	4085	4085	4085	0
252	20230802	160400	2422314670	4085	4085	4085	4085	0
253	20230802	160300	2422314670	4085	4085	4085	4085	0
254	20230802	160200	2422314670	4085	4085	4085	4085	0
255	20230802	160100	2422314670	4085	4085	4085	4085	0
256	20230802	160000	2422314670	4085	4085	4085	4085	0
257	20230802	155900	2422314670	4085	4085	4085	4085	0
258	20230802	155800	2422314670	4085	4085	4085	4085	0
259	20230802	155700	2422314670	4085	4085	4085	4085	0
260	20230802	155600	2422314670	4085	4085	4085	4085	0
261	20230802	155500	2422314670	4085	4085	4085	4085	0
262	20230802	155400	2422314670	4085	4085	4085	4085	0
263	20230802	155300	2422314670	4085	4085	4085	4085	0
264	20230802	155200	2422314670	4085	4085	4085	4085	0
265	20230802	155100	2422314670	4085	4085	4085	4085	0
266	20230802	155000	2422314670	4085	4085	4085	4085	0
267	20230802	154900	2422314670	4085	4085	4085	4085	0
268	20230802	154800	2422314670	4085	4085	4085	4085	0
269	20230802	154700	2422314670	4085	4085	4085	4085	0
270	20230802	154600	2422314670	4085	4085	4085	4085	0
271	20230802	154500	2422314670	4085	4085	4085	4085	0
272	20230802	154400	2422314670	4085	4085	4085	4085	14320
273	20230802	154300	2422314670	4085	4085	4085	4085	0
274	20230802	154200	2422314670	4085	4085	4085	4085	0
275	20230802	154100	2422314670	4085	4085	4085	4085	0
276	20230802	154000	2422314670	4085	4085	4085	4085	0
277	20230802	153900	2422314670	4085	4085	4085	4085	0
278	20230802	153800	2422314670	4085	4085	4085	4085	0
279	20230802	153700	2422314670	4085	4085	4085	4085	0
280	20230802	153600	2422314670	4085	4085	4085	4085	0
281	20230802	153500	2422314670	4085	4085	4085	4085	0
282	20230802	153400	2422314670	4085	4085	4085	4085	0
283	20230802	153300	2422314670	4085	4085	4085	4085	0
284	20230802	153200	2422314670	4085	4085	4085	4085	0
285	20230802	153100	2422314670	4085	4085	4085	4085	0
286	20230802	153000	2422314670	4085	4085	4085	4085	14320
287	20230802	152900	2363817470	4065	4065	4065	4065	0
288	20230802	152800	2363817470	4065	4065	4065	4065	0
289	20230802	152700	2363817470	4065	4065	4065	4065	0
290	20230802	152600	2363817470	4065	4065	4065	4065	0
291	20230802	152500	2363817470	4065	4065	4065	4065	0
292	20230802	152400	2363817470	4065	4065	4065	4065	0
293	20230802	152300	2363817470	4065	4065	4065	4065	0
294	20230802	152200	2363817470	4065	4065	4065	4065	0
295	20230802	152100	2363817470	4065	4065	4065	4065	0
296	20230802	152000	2363817470	4065	4065	4065	4065	0
297	20230802	151900	2363817470	4065	4070	4070	4050	2232
298	20230802	151800	2354765090	4050	4065	4070	4050	1934
299	20230802	151700	2346905780	4065	4065	4070	4065	741
300	20230802	151600	2343892700	4065	4050	4065	4050	1319
301	20230802	151500	2338530995	4065	4050	4065	4045	624
302	20230802	151400	2336003380	4050	4050	4050	4050	66
303	20230802	151300	2335736080	4045	4060	4060	4045	242
304	20230802	151200	2334756620	4060	4040	4060	4040	229
305	20230802	151100	2333830880	4040	4040	4040	4040	0
306	20230802	151000	2333830880	4040	4040	4065	4040	738
307	20230802	150900	2330840610	4055	4060	4060	4035	10114
308	20230802	150800	2289946345	4060	4060	4065	4060	292
309	20230802	150700	2288760805	4055	4060	4060	4050	311
310	20230802	150600	2287499340	4060	4060	4060	4050	260
311	20230802	150500	2286445980	4055	4065	4065	4050	559
312	20230802	150400	2284181135	4065	4055	4065	4055	1503
313	20230802	150300	2278079755	4050	4060	4060	4050	529
314	20230802	150200	2275933885	4065	4065	4065	4060	104
315	20230802	150100	2275511345	4065	4060	4065	4060	47
316	20230802	150000	2275320365	4060	4060	4065	4060	209
317	20230802	145900	2274471045	4070	4070	4070	4070	80
318	20230802	145800	2274145445	4070	4070	4070	4070	46
319	20230802	145700	2273958225	4070	4060	4070	4060	168
320	20230802	145600	2273275865	4065	4070	4070	4065	77
321	20230802	145500	2272962625	4070	4065	4070	4065	78
322	20230802	145400	2272645500	4070	4070	4070	4065	89
323	20230802	145300	2272283345	4075	4055	4075	4055	3463
324	20230802	145200	2258205890	4050	4055	4055	4050	152
325	20230802	145100	2257590145	4055	4055	4055	4050	2481
326	20230802	145000	2247541850	4055	4060	4060	4055	53
327	20230802	144900	2247326915	4055	4055	4055	4055	26
328	20230802	144800	2247221485	4060	4060	4060	4055	2830
329	20230802	144700	2235745640	4060	4065	4065	4055	752
330	20230802	144600	2232691940	4065	4065	4065	4065	46
331	20230802	144500	2232504950	4060	4065	4065	4060	148
332	20230802	144400	2231903580	4065	4065	4065	4065	109
333	20230802	144300	2231460495	4065	4060	4065	4055	73
334	20230802	144200	2231164235	4060	4050	4060	4050	403
335	20230802	144100	2229529625	4055	4055	4055	4055	1276
336	20230802	144000	2224355445	4055	4050	4055	4050	1561
337	20230802	143900	2218033230	4050	4050	4050	4050	69
338	20230802	143800	2217753780	4050	4050	4050	4045	136
339	20230802	143700	2217202985	4050	4050	4050	4050	4
340	20230802	143600	2217186785	4050	4050	4050	4050	532
341	20230802	143500	2215032185	4050	4050	4050	4050	204
342	20230802	143400	2214205985	4050	4050	4050	4050	28
343	20230802	143300	2214092585	4050	4045	4050	4045	114
344	20230802	143200	2213631290	4050	4050	4050	4050	288
345	20230802	143100	2212464890	4045	4050	4050	4040	1883
346	20230802	143000	2204848295	4045	4050	4050	4045	108
347	20230802	142900	2204411245	4050	4050	4050	4050	113
348	20230802	142800	2203953595	4050	4050	4050	4050	28
349	20230802	142700	2203840195	4045	4050	4050	4045	64
350	20230802	142600	2203581295	4050	4045	4050	4045	329
351	20230802	142500	2202250305	4045	4045	4045	4045	28
352	20230802	142400	2202137045	4045	4045	4045	4045	29
353	20230802	142300	2202019740	4045	4040	4045	4040	464
354	20230802	142200	2200142930	4045	4045	4045	4045	25
355	20230802	142100	2200041805	4045	4045	4045	4045	0
356	20230802	142000	2200041805	4045	4045	4045	4045	6
357	20230802	141900	2200017535	4035	4040	4040	4035	541
358	20230802	141800	2197834465	4035	4035	4035	4035	400
359	20230802	141700	2196220465	4045	4045	4045	4045	0
360	20230802	141600	2196220465	4045	4045	4045	4045	4
361	20230802	141500	2196204285	4045	4045	4045	4045	4
362	20230802	141400	2196188105	4035	4035	4035	4035	123
363	20230802	141300	2195691800	4035	4035	4035	4030	1046
364	20230802	141200	2191476145	4030	4035	4035	4030	405
365	20230802	141100	2189843860	4030	4030	4030	4030	0
366	20230802	141000	2189843860	4030	4030	4030	4030	310
367	20230802	140900	2188594560	4030	4030	4030	4030	0
368	20230802	140800	2188594560	4030	4030	4030	4030	0
369	20230802	140700	2188594560	4030	4030	4040	4030	265
370	20230802	140600	2187526535	4030	4030	4030	4030	0
371	20230802	140500	2187526535	4030	4030	4030	4030	176
372	20230802	140400	2186817255	4030	4035	4035	4030	1503
373	20230802	140300	2180760115	4035	4045	4045	4035	389
374	20230802	140200	2179189600	4035	4035	4035	4035	136
375	20230802	140100	2178640840	4045	4045	4045	4045	4
376	20230802	140000	2178624660	4045	4045	4045	4045	100
377	20230802	135900	2178220160	4045	4045	4045	4030	2016
378	20230802	135800	2170095425	4045	4045	4045	4045	0
379	20230802	135700	2170095425	4045	4045	4045	4045	4
380	20230802	135600	2170079245	4040	4045	4045	4040	768
381	20230802	135500	2166976475	4045	4045	4045	4045	0
382	20230802	135400	2166976475	4045	4040	4045	4040	308
383	20230802	135300	2165731575	4025	4035	4035	4025	5019
384	20230802	135200	2145507500	4035	4040	4040	4035	58
385	20230802	135100	2145273190	4040	4040	4040	4040	3
386	20230802	135000	2145261070	4030	4030	4030	4030	569
387	20230802	134900	2142968000	4035	4035	4035	4035	105
388	20230802	134800	2142544325	4045	4040	4045	4040	125
389	20230802	134700	2142039300	4045	4035	4045	4035	34
390	20230802	134600	2141902070	4045	4045	4045	4045	0
391	20230802	134500	2141902070	4045	4045	4045	4045	1
392	20230802	134400	2141898025	4045	4045	4045	4030	39
393	20230802	134300	2141740825	4035	4035	4035	4035	1207
394	20230802	134200	2136870580	4045	4045	4045	4035	150
395	20230802	134100	2136264100	4045	4045	4045	4035	904
396	20230802	134000	2132615420	4045	4035	4045	4035	2112
397	20230802	133900	2124087380	4040	4035	4040	4035	421
398	20230802	133800	2122388385	4035	4040	4040	4035	2214
399	20230802	133700	2113454875	4040	4050	4050	4040	3
400	20230802	133600	2113442745	4030	4050	4050	4030	405
401	20230802	133500	2111810350	4050	4030	4050	4030	2224
402	20230802	133400	2102847570	4030	4030	4030	4025	8156
403	20230802	133300	2069983875	4055	4040	4055	4035	12757
404	20230802	133200	2018475980	4045	4050	4065	4045	460
405	20230802	133100	2016613095	4065	4065	4065	4065	40
406	20230802	133000	2016450495	4070	4070	4070	4055	273
407	20230802	132900	2015339725	4040	4045	4070	4040	114
408	20230802	132800	2014878895	4070	4045	4070	4045	1918
409	20230802	132700	2007120560	4070	4070	4070	4045	558
410	20230802	132600	2004863395	4050	4060	4060	4045	506
411	20230802	132500	2002816560	4070	4070	4070	4070	100
412	20230802	132400	2002409560	4070	4070	4070	4070	0
413	20230802	132300	2002409560	4070	4070	4070	4070	0
414	20230802	132200	2002409560	4070	4050	4070	4050	353
415	20230802	132100	2000979890	4050	4045	4050	4045	263
416	20230802	132000	1999916045	4045	4045	4045	4045	287
417	20230802	131900	1998755130	4045	4045	4045	4045	0
418	20230802	131800	1998755130	4045	4045	4045	4045	0
419	20230802	131700	1998755130	4045	4050	4050	4045	832
420	20230802	131600	1995386950	4050	4050	4050	4050	0
421	20230802	131500	1995386950	4050	4050	4050	4050	10
422	20230802	131400	1995346450	4070	4055	4070	4055	931
423	20230802	131300	1991571125	4055	4050	4055	4050	101
424	20230802	131200	1991161575	4050	4050	4050	4050	2
425	20230802	131100	1991153475	4070	4070	4070	4070	4
426	20230802	131000	1991137195	4070	4070	4070	4070	20
427	20230802	130900	1991055795	4070	4070	4070	4070	6
428	20230802	130800	1991031375	4045	4050	4050	4045	478
429	20230802	130700	1989096505	4070	4065	4070	4065	41
430	20230802	130600	1988929810	4070	4065	4070	4050	568
431	20230802	130500	1986628955	4070	4050	4070	4050	247
432	20230802	130400	1985628585	4050	4050	4050	4050	0
433	20230802	130300	1985628585	4050	4060	4060	4050	96
434	20230802	130200	1985239495	4055	4065	4065	4055	1053
435	20230802	130100	1980969230	4065	4065	4065	4065	5
436	20230802	130000	1980948905	4070	4070	4070	4070	5
437	20230802	125900	1980928555	4075	4065	4075	4065	147
438	20230802	125800	1980330935	4065	4065	4065	4065	1
439	20230802	125700	1980326870	4065	4065	4065	4065	4
440	20230802	125600	1980310610	4065	4065	4065	4065	1
441	20230802	125500	1980306545	4055	4055	4055	4055	100
442	20230802	125400	1979901045	4070	4070	4070	4070	300
443	20230802	125300	1978680045	4070	4070	4070	4060	248
444	20230802	125200	1977673050	4070	4070	4070	4070	0
445	20230802	125100	1977673050	4070	4070	4070	4070	0
446	20230802	125000	1977673050	4070	4070	4070	4070	4
447	20230802	124900	1977656770	4065	4065	4065	4065	0
448	20230802	124800	1977656770	4065	4065	4065	4065	246
449	20230802	124700	1976656780	4065	4065	4065	4065	256
450	20230802	124600	1975616140	4065	4065	4065	4065	0
451	20230802	124500	1975616140	4065	4065	4065	4065	5
452	20230802	124400	1975595815	4065	4065	4065	4065	0
453	20230802	124300	1975595815	4065	4065	4065	4050	1593
454	20230802	124200	1969143790	4065	4060	4065	4060	1023
455	20230802	124100	1964990405	4065	4065	4065	4065	14
456	20230802	124000	1964933495	4065	4060	4065	4060	5
457	20230802	123900	1964913185	4065	4065	4065	4065	4
458	20230802	123800	1964896925	4065	4070	4070	4065	516
459	20230802	123700	1962799375	4070	4070	4070	4070	100
460	20230802	123600	1962392375	4070	4070	4070	4070	5
461	20230802	123500	1962372025	4070	4070	4070	4070	20
462	20230802	123400	1962290625	4065	4065	4065	4065	0
463	20230802	123300	1962290625	4065	4065	4065	4065	0
464	20230802	123200	1962290625	4065	4065	4065	4065	160
465	20230802	123100	1961640225	4060	4060	4060	4060	78
466	20230802	123000	1961323545	4055	4055	4055	4055	2068
467	20230802	122900	1952937805	4050	4050	4050	4050	30
468	20230802	122800	1952816305	4055	4055	4055	4055	0
469	20230802	122700	1952816305	4055	4055	4055	4055	500
470	20230802	122600	1950788805	4050	4050	4050	4050	20
471	20230802	122500	1950707805	4050	4055	4055	4050	350
472	20230802	122400	1949290285	4055	4055	4055	4055	52
473	20230802	122300	1949079425	4055	4070	4070	4055	602
474	20230802	122200	1946638150	4070	4070	4070	4070	4
475	20230802	122100	1946621870	4070	4070	4070	4070	8
476	20230802	122000	1946589310	4070	4055	4070	4055	129
477	20230802	121900	1946066065	4050	4055	4055	4050	2227
478	20230802	121800	1937046695	4065	4065	4065	4065	39
479	20230802	121700	1936888160	4080	4080	4080	4080	0
480	20230802	121600	1936888160	4080	4080	4080	4080	0
481	20230802	121500	1936888160	4080	4080	4080	4080	3
482	20230802	121400	1936875920	4080	4080	4080	4080	3
483	20230802	121300	1936863680	4080	4065	4080	4065	2
484	20230802	121200	1936855535	4050	4075	4080	4050	3860
485	20230802	121100	1921201685	4080	4070	4080	4060	400
486	20230802	121000	1919575125	4070	4070	4070	4070	0
487	20230802	120900	1919575125	4070	4070	4070	4070	122
488	20230802	120800	1919078585	4070	4065	4070	4065	32
489	20230802	120700	1918948455	4060	4060	4060	4060	0
490	20230802	120600	1918948455	4060	4060	4060	4060	160
491	20230802	120500	1918298855	4055	4055	4055	4055	1
492	20230802	120400	1918294800	4055	4055	4055	4055	0
493	20230802	120300	1918294800	4055	4055	4055	4055	600
494	20230802	120200	1915861800	4055	4055	4055	4055	0
495	20230802	120100	1915861800	4055	4055	4055	4055	0
496	20230802	120000	1915861800	4055	4060	4060	4055	146
497	20230802	115900	1915269740	4055	4055	4055	4055	150
498	20230802	115800	1914661490	4055	4045	4055	4045	1938
499	20230802	115700	1906804100	4055	4055	4055	4055	1
500	20230802	115600	1906800045	4045	4045	4045	4045	0
501	20230802	115500	1906800045	4045	4045	4045	4045	550
502	20230802	115400	1904575295	4045	4045	4045	4040	10
503	20230802	115300	1904534850	4045	4045	4045	4045	38
504	20230802	115200	1904381140	4040	4045	4045	4040	64
505	20230802	115100	1904122575	4040	4045	4045	4040	1345
506	20230802	115000	1898687665	4045	4045	4045	4045	21
507	20230802	114900	1898602720	4040	4040	4040	4040	101
508	20230802	114800	1898194680	4040	4040	4040	4040	6
509	20230802	114700	1898170440	4040	4040	4040	4040	116
510	20230802	114600	1897701800	4040	4040	4040	4040	0
511	20230802	114500	1897701800	4040	4040	4040	4040	0
512	20230802	114400	1897701800	4040	4035	4040	4035	1288
513	20230802	114300	1892498890	4040	4050	4050	4040	2532
514	20230802	114200	1882269010	4055	4050	4055	4040	341
515	20230802	114100	1880889255	4050	4040	4050	4035	4560
516	20230802	114000	1862467335	4040	4040	4040	4035	245
517	20230802	113900	1861478705	4040	4040	4040	4040	51
518	20230802	113800	1861272665	4055	4055	4055	4055	1550
519	20230802	113700	1854987415	4055	4045	4055	4035	8001
520	20230802	113600	1822687735	4045	4045	4045	4045	3
521	20230802	113500	1822675600	4045	4045	4045	4045	0
522	20230802	113400	1822675600	4045	4045	4045	4045	120
523	20230802	113300	1822190200	4055	4045	4055	4045	210
524	20230802	113200	1821339600	4045	4045	4045	4045	207
525	20230802	113100	1820502285	4055	4045	4055	4045	201
526	20230802	113000	1819689230	4040	4045	4045	4040	660
527	20230802	112900	1817022455	4040	4040	4040	4040	25
528	20230802	112800	1816921455	4040	4040	4040	4040	99
529	20230802	112700	1816521495	4040	4040	4040	4040	0
530	20230802	112600	1816521495	4040	4040	4040	4040	3478
531	20230802	112500	1802470375	4055	4045	4055	4035	3430
532	20230802	112400	1788614085	4055	4050	4060	4050	213
533	20230802	112300	1787750870	4040	4050	4060	4040	6170
534	20230802	112200	1762804400	4055	4050	4055	4050	205
535	20230802	112100	1761974105	4050	4060	4060	4050	557
536	20230802	112000	1759717050	4050	4060	4060	4050	611
537	20230802	111900	1757241920	4060	4060	4060	4050	1014
538	20230802	111800	1753135200	4050	4055	4060	4050	771
539	20230802	111700	1750008775	4055	4055	4055	4055	780
540	20230802	111600	1746845875	4055	4055	4055	4055	175
541	20230802	111500	1746136250	4060	4060	4060	4050	1660
542	20230802	111400	1739412720	4050	4055	4060	4050	2975
543	20230802	111300	1727362450	4060	4055	4060	4055	1732
544	20230802	111200	1720338135	4055	4055	4060	4055	1616
545	20230802	111100	1713784205	4065	4060	4070	4060	1009
546	20230802	111000	1709682655	4060	4070	4070	4060	598
547	20230802	110900	1707254675	4070	4060	4070	4060	127
548	20230802	110800	1706739045	4060	4060	4060	4055	503
549	20230802	110700	1704699290	4055	4060	4060	4055	235
550	20230802	110600	1703746360	4055	4055	4055	4055	0
551	20230802	110500	1703746360	4055	4065	4065	4055	2852
552	20230802	110400	1692173525	4065	4065	4065	4065	1
553	20230802	110300	1692169460	4080	4065	4080	4065	325
554	20230802	110200	1690846690	4065	4055	4085	4055	1176
555	20230802	110100	1686077210	4055	4070	4070	4055	397
556	20230802	110000	1684467275	4055	4055	4060	4055	3649
557	20230802	105900	1669662065	4060	4060	4060	4055	138
558	20230802	105800	1669101790	4060	4065	4065	4055	9863
559	20230802	105700	1629053725	4070	4070	4070	4070	5704
560	20230802	105600	1605838445	4095	4090	4095	4090	321
561	20230802	105500	1604525550	4090	4090	4090	4075	512
562	20230802	105400	1602439045	4095	4090	4095	4090	11
563	20230802	105300	1602394050	4075	4075	4075	4075	10
564	20230802	105200	1602353300	4070	4080	4080	4070	1682
565	20230802	105100	1595501710	4095	4090	4095	4090	36
566	20230802	105000	1595354365	4075	4075	4075	4075	250
567	20230802	104900	1594335615	4090	4080	4090	4075	559
568	20230802	104800	1592054550	4080	4075	4080	4075	1223
569	20230802	104700	1587069210	4075	4080	4080	4075	477
570	20230802	104600	1585124150	4080	4080	4080	4080	200
571	20230802	104500	1584308150	4095	4095	4095	4080	201
572	20230802	104400	1583486560	4080	4085	4085	4075	4550
573	20230802	104300	1564907610	4085	4085	4085	4085	9
574	20230802	104200	1564870845	4085	4085	4085	4085	333
575	20230802	104100	1563510540	4095	4095	4095	4085	486
576	20230802	104000	1561523950	4085	4090	4090	4085	510
577	20230802	103900	1559439600	4085	4090	4090	4085	401
578	20230802	103800	1557800005	4095	4090	4095	4090	641
579	20230802	103700	1555178285	4090	4095	4095	4090	1581
580	20230802	103600	1548710090	4090	4085	4090	4085	545
581	20230802	103500	1546481045	4085	4090	4090	4085	2001
582	20230802	103400	1538305685	4090	4090	4090	4090	1
583	20230802	103300	1538301595	4090	4090	4090	4090	1387
584	20230802	103200	1532628765	4085	4090	4090	4085	3375
585	20230802	103100	1518825055	4085	4090	4090	4085	31
586	20230802	103000	1518698270	4090	4090	4090	4085	1327
587	20230802	102900	1513275840	4090	4090	4090	4090	0
588	20230802	102800	1513275840	4090	4095	4095	4090	16
589	20230802	102700	1513210390	4085	4085	4085	4085	0
590	20230802	102600	1513210390	4085	4085	4085	4085	503
591	20230802	102500	1511155635	4085	4095	4095	4080	3658
592	20230802	102400	1496207685	4095	4090	4095	4090	907
593	20230802	102300	1492498005	4090	4085	4100	4085	1374
594	20230802	102200	1486878360	4090	4090	4090	4085	395
595	20230802	102100	1485262815	4090	4090	4090	4085	17
596	20230802	102000	1485193335	4090	4100	4100	4090	6922
597	20230802	101900	1456864730	4100	4100	4100	4100	7
598	20230802	101800	1456836030	4095	4090	4100	4090	473
599	20230802	101700	1454901425	4095	4095	4095	4095	200
600	20230802	101600	1454082425	4100	4095	4100	4095	112
601	20230802	101500	1453623280	4095	4090	4095	4090	937
602	20230802	101400	1449790915	4090	4090	4090	4090	30
603	20230802	101300	1449668215	4090	4090	4090	4090	185
604	20230802	101200	1448911565	4090	4085	4090	4085	1914
605	20230802	101100	1441091305	4090	4085	4090	4085	1022
606	20230802	101000	1436913895	4085	4090	4095	4085	8
607	20230802	100900	1436881200	4085	4075	4085	4075	82
608	20230802	100800	1436546330	4070	4070	4070	4070	2230
609	20230802	100700	1427470230	4070	4085	4085	4070	3825
610	20230802	100600	1411898905	4085	4090	4090	4085	375
611	20230802	100500	1410366675	4090	4090	4090	4090	66
612	20230802	100400	1410096735	4090	4085	4090	4085	203
613	20230802	100300	1409266480	4080	4065	4080	4065	91
614	20230802	100200	1408896410	4060	4060	4070	4060	738
615	20230802	100100	1405898630	4060	4055	4065	4055	2998
616	20230802	100000	1393738255	4055	4075	4075	4055	2538
617	20230802	095900	1383437675	4075	4075	4075	4075	0
618	20230802	095800	1383437675	4075	4065	4075	4065	572
619	20230802	095700	1381108505	4060	4060	4060	4060	592
620	20230802	095600	1378704985	4060	4070	4075	4060	2355
621	20230802	095500	1369131405	4070	4070	4080	4070	628
622	20230802	095400	1366575425	4070	4070	4080	4070	366
623	20230802	095300	1365085790	4080	4075	4090	4070	1428
624	20230802	095200	1359265985	4075	4080	4080	4065	2220
625	20230802	095100	1350236230	4075	4090	4090	4075	730
626	20230802	095000	1347259515	4090	4085	4090	4085	2
627	20230802	094900	1347251340	4090	4085	4090	4085	244
628	20230802	094800	1346253385	4095	4080	4095	4070	1882
629	20230802	094700	1338570140	4080	4085	4085	4075	105
630	20230802	094600	1338142220	4085	4060	4085	4060	17642
631	20230802	094500	1266429465	4060	4060	4065	4055	3446
632	20230802	094400	1252454350	4065	4060	4065	4055	2909
633	20230802	094300	1240641545	4060	4075	4075	4060	6176
634	20230802	094200	1215551665	4065	4065	4075	4060	7367
635	20230802	094100	1185637220	4065	4075	4095	4065	8665
636	20230802	094000	1150364025	4080	4090	4090	4080	22017
637	20230802	093900	1060460695	4090	4100	4100	4090	4871
638	20230802	093800	1040494680	4100	4105	4105	4100	1353
639	20230802	093700	1034944910	4105	4130	4130	4105	252
640	20230802	093600	1033908035	4130	4110	4130	4095	11539
641	20230802	093500	986565075	4110	4085	4110	4085	58474
642	20230802	093400	746868900	4090	4105	4105	4090	18325
643	20230802	093300	671824995	4100	4105	4115	4100	3690
644	20230802	093200	656680485	4105	4110	4115	4100	24447
645	20230802	093100	556364120	4110	4130	4130	4110	83
646	20230802	093000	556022730	4110	4130	4130	4110	2724
647	20230802	092900	544818185	4130	4120	4130	4110	2087
648	20230802	092800	536228475	4120	4110	4120	4110	594
649	20230802	092700	533784135	4110	4110	4120	4110	2717
650	20230802	092600	522617235	4110	4125	4130	4110	2375
651	20230802	092500	512845410	4110	4115	4125	4110	2246
652	20230802	092400	503603335	4120	4135	4135	4110	6026
653	20230802	092300	478795360	4130	4135	4135	4130	186
654	20230802	092200	478026640	4135	4130	4135	4130	928
655	20230802	092100	474193750	4130	4120	4140	4115	5965
656	20230802	092000	449616960	4125	4125	4125	4120	5817
657	20230802	091900	425647285	4125	4140	4140	4125	2833
658	20230802	091800	413957925	4140	4130	4140	4125	1081
659	20230802	091700	409495100	4130	4130	4130	4130	1741
660	20230802	091600	402304770	4140	4140	4140	4130	1525
661	20230802	091500	396005840	4130	4145	4150	4130	2020
662	20230802	091400	387649265	4150	4135	4150	4130	2426
663	20230802	091300	377621350	4145	4150	4150	4135	2215
664	20230802	091200	368461550	4150	4135	4150	4135	1568
665	20230802	091100	361976680	4130	4145	4145	4130	2447
666	20230802	091000	351842595	4150	4150	4150	4145	247
667	20230802	090900	350818200	4155	4135	4155	4135	1759
668	20230802	090800	343532720	4130	4120	4140	4120	2385
669	20230802	090700	333692105	4120	4130	4145	4120	2252
670	20230802	090600	324405385	4145	4145	4145	4125	1261
671	20230802	090500	319189475	4145	4150	4160	4145	3204
672	20230802	090400	305884715	4125	4140	4160	4115	3753
673	20230802	090300	290374155	4110	4140	4140	4110	30892
674	20230802	090200	162966510	4140	4140	4160	4110	11262
675	20230802	090100	116416445	4145	4150	4155	4120	5999
676	20230802	090000	91654695	4150	4105	4160	4100	22199