KissMeData/309960/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203900	233180710	4135	4135	4135	4135	746
3	20230802	203800	233180710	4135	4135	4135	4135	0
4	20230802	203700	233180710	4135	4135	4135	4135	0
5	20230802	203600	233180710	4135	4135	4135	4135	0
6	20230802	203500	233180710	4135	4135	4135	4135	0
7	20230802	203400	233180710	4135	4135	4135	4135	0
8	20230802	203300	233180710	4135	4135	4135	4135	0
9	20230802	203200	233180710	4135	4135	4135	4135	0
10	20230802	203100	233180710	4135	4135	4135	4135	0
11	20230802	203000	233180710	4135	4135	4135	4135	0
12	20230802	202900	233180710	4135	4135	4135	4135	0
13	20230802	202800	233180710	4135	4135	4135	4135	0
14	20230802	202700	233180710	4135	4135	4135	4135	0
15	20230802	202600	233180710	4135	4135	4135	4135	0
16	20230802	202500	233180710	4135	4135	4135	4135	0
17	20230802	202400	233180710	4135	4135	4135	4135	0
18	20230802	202300	233180710	4135	4135	4135	4135	0
19	20230802	202200	233180710	4135	4135	4135	4135	0
20	20230802	202100	233180710	4135	4135	4135	4135	0
21	20230802	202000	233180710	4135	4135	4135	4135	0
22	20230802	201900	233180710	4135	4135	4135	4135	0
23	20230802	201800	233180710	4135	4135	4135	4135	0
24	20230802	201700	233180710	4135	4135	4135	4135	0
25	20230802	201600	233180710	4135	4135	4135	4135	0
26	20230802	201500	233180710	4135	4135	4135	4135	0
27	20230802	201400	233180710	4135	4135	4135	4135	0
28	20230802	201300	233180710	4135	4135	4135	4135	0
29	20230802	201200	233180710	4135	4135	4135	4135	0
30	20230802	201100	233180710	4135	4135	4135	4135	0
31	20230802	201000	233180710	4135	4135	4135	4135	0
32	20230802	200900	233180710	4135	4135	4135	4135	746
33	20230802	200800	233180710	4135	4135	4135	4135	0
34	20230802	200700	233180710	4135	4135	4135	4135	0
35	20230802	200600	233180710	4135	4135	4135	4135	0
36	20230802	200500	233180710	4135	4135	4135	4135	0
37	20230802	200400	233180710	4135	4135	4135	4135	0
38	20230802	200300	233180710	4135	4135	4135	4135	0
39	20230802	200200	233180710	4135	4135	4135	4135	0
40	20230802	200100	233180710	4135	4135	4135	4135	0
41	20230802	200000	233180710	4135	4135	4135	4135	0
42	20230802	195900	233180710	4135	4135	4135	4135	0
43	20230802	195800	233180710	4135	4135	4135	4135	0
44	20230802	195700	233180710	4135	4135	4135	4135	0
45	20230802	195600	233180710	4135	4135	4135	4135	0
46	20230802	195500	233180710	4135	4135	4135	4135	0
47	20230802	195400	233180710	4135	4135	4135	4135	0
48	20230802	195300	233180710	4135	4135	4135	4135	0
49	20230802	195200	233180710	4135	4135	4135	4135	0
50	20230802	195100	233180710	4135	4135	4135	4135	0
51	20230802	195000	233180710	4135	4135	4135	4135	0
52	20230802	194900	233180710	4135	4135	4135	4135	0
53	20230802	194800	233180710	4135	4135	4135	4135	0
54	20230802	194700	233180710	4135	4135	4135	4135	0
55	20230802	194600	233180710	4135	4135	4135	4135	0
56	20230802	194500	233180710	4135	4135	4135	4135	0
57	20230802	194400	233180710	4135	4135	4135	4135	0
58	20230802	194300	233180710	4135	4135	4135	4135	0
59	20230802	194200	233180710	4135	4135	4135	4135	0
60	20230802	194100	233180710	4135	4135	4135	4135	0
61	20230802	194000	233180710	4135	4135	4135	4135	0
62	20230802	193900	233180710	4135	4135	4135	4135	746
63	20230802	193800	233180710	4135	4135	4135	4135	0
64	20230802	193700	233180710	4135	4135	4135	4135	0
65	20230802	193600	233180710	4135	4135	4135	4135	0
66	20230802	193500	233180710	4135	4135	4135	4135	0
67	20230802	193400	233180710	4135	4135	4135	4135	0
68	20230802	193300	233180710	4135	4135	4135	4135	0
69	20230802	193200	233180710	4135	4135	4135	4135	0
70	20230802	193100	233180710	4135	4135	4135	4135	0
71	20230802	193000	233180710	4135	4135	4135	4135	0
72	20230802	192900	233180710	4135	4135	4135	4135	0
73	20230802	192800	233180710	4135	4135	4135	4135	0
74	20230802	192700	233180710	4135	4135	4135	4135	0
75	20230802	192600	233180710	4135	4135	4135	4135	0
76	20230802	192500	233180710	4135	4135	4135	4135	0
77	20230802	192400	233180710	4135	4135	4135	4135	0
78	20230802	192300	233180710	4135	4135	4135	4135	0
79	20230802	192200	233180710	4135	4135	4135	4135	0
80	20230802	192100	233180710	4135	4135	4135	4135	0
81	20230802	192000	233180710	4135	4135	4135	4135	0
82	20230802	191900	233180710	4135	4135	4135	4135	0
83	20230802	191800	233180710	4135	4135	4135	4135	0
84	20230802	191700	233180710	4135	4135	4135	4135	0
85	20230802	191600	233180710	4135	4135	4135	4135	0
86	20230802	191500	233180710	4135	4135	4135	4135	0
87	20230802	191400	233180710	4135	4135	4135	4135	0
88	20230802	191300	233180710	4135	4135	4135	4135	0
89	20230802	191200	233180710	4135	4135	4135	4135	0
90	20230802	191100	233180710	4135	4135	4135	4135	0
91	20230802	191000	233180710	4135	4135	4135	4135	0
92	20230802	190900	233180710	4135	4135	4135	4135	746
93	20230802	190800	233180710	4135	4135	4135	4135	0
94	20230802	190700	233180710	4135	4135	4135	4135	0
95	20230802	190600	233180710	4135	4135	4135	4135	0
96	20230802	190500	233180710	4135	4135	4135	4135	0
97	20230802	190400	233180710	4135	4135	4135	4135	0
98	20230802	190300	233180710	4135	4135	4135	4135	0
99	20230802	190200	233180710	4135	4135	4135	4135	0
100	20230802	190100	233180710	4135	4135	4135	4135	0
101	20230802	190000	233180710	4135	4135	4135	4135	0
102	20230802	185900	233180710	4135	4135	4135	4135	0
103	20230802	185800	233180710	4135	4135	4135	4135	0
104	20230802	185700	233180710	4135	4135	4135	4135	0
105	20230802	185600	233180710	4135	4135	4135	4135	0
106	20230802	185500	233180710	4135	4135	4135	4135	0
107	20230802	185400	233180710	4135	4135	4135	4135	0
108	20230802	185300	233180710	4135	4135	4135	4135	0
109	20230802	185200	233180710	4135	4135	4135	4135	0
110	20230802	185100	233180710	4135	4135	4135	4135	0
111	20230802	185000	233180710	4135	4135	4135	4135	0
112	20230802	184900	233180710	4135	4135	4135	4135	0
113	20230802	184800	233180710	4135	4135	4135	4135	0
114	20230802	184700	233180710	4135	4135	4135	4135	0
115	20230802	184600	233180710	4135	4135	4135	4135	0
116	20230802	184500	233180710	4135	4135	4135	4135	0
117	20230802	184400	233180710	4135	4135	4135	4135	0
118	20230802	184300	233180710	4135	4135	4135	4135	0
119	20230802	184200	233180710	4135	4135	4135	4135	0
120	20230802	184100	233180710	4135	4135	4135	4135	0
121	20230802	184000	233180710	4135	4135	4135	4135	0
122	20230802	183900	233180710	4135	4135	4135	4135	746
123	20230802	183800	233180710	4135	4135	4135	4135	0
124	20230802	183700	233180710	4135	4135	4135	4135	0
125	20230802	183600	233180710	4135	4135	4135	4135	0
126	20230802	183500	233180710	4135	4135	4135	4135	0
127	20230802	183400	233180710	4135	4135	4135	4135	0
128	20230802	183300	233180710	4135	4135	4135	4135	0
129	20230802	183200	233180710	4135	4135	4135	4135	0
130	20230802	183100	233180710	4135	4135	4135	4135	0
131	20230802	183000	233180710	4135	4135	4135	4135	0
132	20230802	182900	233180710	4135	4135	4135	4135	0
133	20230802	182800	233180710	4135	4135	4135	4135	0
134	20230802	182700	233180710	4135	4135	4135	4135	0
135	20230802	182600	233180710	4135	4135	4135	4135	0
136	20230802	182500	233180710	4135	4135	4135	4135	0
137	20230802	182400	233180710	4135	4135	4135	4135	0
138	20230802	182300	233180710	4135	4135	4135	4135	0
139	20230802	182200	233180710	4135	4135	4135	4135	0
140	20230802	182100	233180710	4135	4135	4135	4135	0
141	20230802	182000	233180710	4135	4135	4135	4135	0
142	20230802	181900	233180710	4135	4135	4135	4135	0
143	20230802	181800	233180710	4135	4135	4135	4135	0
144	20230802	181700	233180710	4135	4135	4135	4135	0
145	20230802	181600	233180710	4135	4135	4135	4135	0
146	20230802	181500	233180710	4135	4135	4135	4135	0
147	20230802	181400	233180710	4135	4135	4135	4135	0
148	20230802	181300	233180710	4135	4135	4135	4135	0
149	20230802	181200	233180710	4135	4135	4135	4135	0
150	20230802	181100	233180710	4135	4135	4135	4135	0
151	20230802	181000	233180710	4135	4135	4135	4135	0
152	20230802	180900	233180710	4135	4135	4135	4135	746
153	20230802	180800	233180710	4135	4135	4135	4135	0
154	20230802	180700	233180710	4135	4135	4135	4135	0
155	20230802	180600	233180710	4135	4135	4135	4135	0
156	20230802	180500	233180710	4135	4135	4135	4135	0
157	20230802	180400	233180710	4135	4135	4135	4135	0
158	20230802	180300	233180710	4135	4135	4135	4135	0
159	20230802	180200	233180710	4135	4135	4135	4135	0
160	20230802	180100	233180710	4135	4135	4135	4135	0
161	20230802	180000	233180710	4135	4135	4135	4135	0
162	20230802	175900	233180710	4135	4135	4135	4135	0
163	20230802	175800	233180710	4135	4135	4135	4135	0
164	20230802	175700	233180710	4135	4135	4135	4135	0
165	20230802	175600	233180710	4135	4135	4135	4135	0
166	20230802	175500	233180710	4135	4135	4135	4135	0
167	20230802	175400	233180710	4135	4135	4135	4135	0
168	20230802	175300	233180710	4135	4135	4135	4135	0
169	20230802	175200	233180710	4135	4135	4135	4135	0
170	20230802	175100	233180710	4135	4135	4135	4135	0
171	20230802	175000	233180710	4135	4135	4135	4135	0
172	20230802	174900	233180710	4135	4135	4135	4135	0
173	20230802	174800	233180710	4135	4135	4135	4135	0
174	20230802	174700	233180710	4135	4135	4135	4135	0
175	20230802	174600	233180710	4135	4135	4135	4135	0
176	20230802	174500	233180710	4135	4135	4135	4135	0
177	20230802	174400	233180710	4135	4135	4135	4135	0
178	20230802	174300	233180710	4135	4135	4135	4135	0
179	20230802	174200	233180710	4135	4135	4135	4135	0
180	20230802	174100	233180710	4135	4135	4135	4135	0
181	20230802	174000	233180710	4135	4135	4135	4135	0
182	20230802	173900	233180710	4135	4135	4135	4135	746
183	20230802	173800	233180710	4135	4135	4135	4135	0
184	20230802	173700	233180710	4135	4135	4135	4135	0
185	20230802	173600	233180710	4135	4135	4135	4135	0
186	20230802	173500	233180710	4135	4135	4135	4135	0
187	20230802	173400	233180710	4135	4135	4135	4135	0
188	20230802	173300	233180710	4135	4135	4135	4135	0
189	20230802	173200	233180710	4135	4135	4135	4135	0
190	20230802	173100	233180710	4135	4135	4135	4135	0
191	20230802	173000	233180710	4135	4135	4135	4135	0
192	20230802	172900	233180710	4135	4135	4135	4135	0
193	20230802	172800	233180710	4135	4135	4135	4135	0
194	20230802	172700	233180710	4135	4135	4135	4135	0
195	20230802	172600	233180710	4135	4135	4135	4135	0
196	20230802	172500	233180710	4135	4135	4135	4135	0
197	20230802	172400	233180710	4135	4135	4135	4135	0
198	20230802	172300	233180710	4135	4135	4135	4135	0
199	20230802	172200	233180710	4135	4135	4135	4135	0
200	20230802	172100	233180710	4135	4135	4135	4135	0
201	20230802	172000	233180710	4135	4135	4135	4135	0
202	20230802	171900	233180710	4135	4135	4135	4135	0
203	20230802	171800	233180710	4135	4135	4135	4135	0
204	20230802	171700	233180710	4135	4135	4135	4135	0
205	20230802	171600	233180710	4135	4135	4135	4135	0
206	20230802	171500	233180710	4135	4135	4135	4135	0
207	20230802	171400	233180710	4135	4135	4135	4135	0
208	20230802	171300	233180710	4135	4135	4135	4135	0
209	20230802	171200	233180710	4135	4135	4135	4135	0
210	20230802	171100	233180710	4135	4135	4135	4135	0
211	20230802	171000	233180710	4135	4135	4135	4135	0
212	20230802	170900	233180710	4135	4135	4135	4135	746
213	20230802	170800	233180710	4135	4135	4135	4135	0
214	20230802	170700	233180710	4135	4135	4135	4135	0
215	20230802	170600	233180710	4135	4135	4135	4135	0
216	20230802	170500	233180710	4135	4135	4135	4135	0
217	20230802	170400	233180710	4135	4135	4135	4135	0
218	20230802	170300	233180710	4135	4135	4135	4135	0
219	20230802	170200	233180710	4135	4135	4135	4135	0
220	20230802	170100	233180710	4135	4135	4135	4135	0
221	20230802	170000	233180710	4135	4135	4135	4135	0
222	20230802	165900	233180710	4135	4135	4135	4135	0
223	20230802	165800	233180710	4135	4135	4135	4135	0
224	20230802	165700	233180710	4135	4135	4135	4135	0
225	20230802	165600	233180710	4135	4135	4135	4135	0
226	20230802	165500	233180710	4135	4135	4135	4135	0
227	20230802	165400	233180710	4135	4135	4135	4135	0
228	20230802	165300	233180710	4135	4135	4135	4135	0
229	20230802	165200	233180710	4135	4135	4135	4135	0
230	20230802	165100	233180710	4135	4135	4135	4135	0
231	20230802	165000	233180710	4135	4135	4135	4135	0
232	20230802	164900	233180710	4135	4135	4135	4135	0
233	20230802	164800	233180710	4135	4135	4135	4135	0
234	20230802	164700	233180710	4135	4135	4135	4135	0
235	20230802	164600	233180710	4135	4135	4135	4135	0
236	20230802	164500	233180710	4135	4135	4135	4135	0
237	20230802	164400	233180710	4135	4135	4135	4135	0
238	20230802	164300	233180710	4135	4135	4135	4135	0
239	20230802	164200	233180710	4135	4135	4135	4135	0
240	20230802	164100	233180710	4135	4135	4135	4135	0
241	20230802	164000	233180710	4135	4135	4135	4135	0
242	20230802	163900	233180710	4135	4135	4135	4135	746
243	20230802	163800	233180710	4135	4135	4135	4135	0
244	20230802	163700	233180710	4135	4135	4135	4135	0
245	20230802	163600	233180710	4135	4135	4135	4135	0
246	20230802	163500	233180710	4135	4135	4135	4135	0
247	20230802	163400	233180710	4135	4135	4135	4135	0
248	20230802	163300	233180710	4135	4135	4135	4135	0
249	20230802	163200	233180710	4135	4135	4135	4135	0
250	20230802	163100	233180710	4135	4135	4135	4135	0
251	20230802	163000	233180710	4135	4135	4135	4135	0
252	20230802	162900	233180710	4135	4135	4135	4135	0
253	20230802	162800	233180710	4135	4135	4135	4135	0
254	20230802	162700	233180710	4135	4135	4135	4135	0
255	20230802	162600	233180710	4135	4135	4135	4135	0
256	20230802	162500	233180710	4135	4135	4135	4135	0
257	20230802	162400	233180710	4135	4135	4135	4135	0
258	20230802	162300	233180710	4135	4135	4135	4135	0
259	20230802	162200	233180710	4135	4135	4135	4135	0
260	20230802	162100	233180710	4135	4135	4135	4135	0
261	20230802	162000	233180710	4135	4135	4135	4135	0
262	20230802	161900	233180710	4135	4135	4135	4135	0
263	20230802	161800	233180710	4135	4135	4135	4135	0
264	20230802	161700	233180710	4135	4135	4135	4135	0
265	20230802	161600	233180710	4135	4135	4135	4135	0
266	20230802	161500	233180710	4135	4135	4135	4135	0
267	20230802	161400	233180710	4135	4135	4135	4135	0
268	20230802	161300	233180710	4135	4135	4135	4135	0
269	20230802	161200	233180710	4135	4135	4135	4135	0
270	20230802	161100	233180710	4135	4135	4135	4135	0
271	20230802	161000	233180710	4135	4135	4135	4135	0
272	20230802	160900	233180710	4135	4135	4135	4135	746
273	20230802	160800	233180710	4135	4135	4135	4135	0
274	20230802	160700	233180710	4135	4135	4135	4135	0
275	20230802	160600	233180710	4135	4135	4135	4135	0
276	20230802	160500	233180710	4135	4135	4135	4135	0
277	20230802	160400	233180710	4135	4135	4135	4135	0
278	20230802	160300	233180710	4135	4135	4135	4135	0
279	20230802	160200	233180710	4135	4135	4135	4135	0
280	20230802	160100	233180710	4135	4135	4135	4135	0
281	20230802	160000	233180710	4135	4135	4135	4135	0
282	20230802	155900	233180710	4135	4135	4135	4135	0
283	20230802	155800	233180710	4135	4135	4135	4135	0
284	20230802	155700	233180710	4135	4135	4135	4135	0
285	20230802	155600	233180710	4135	4135	4135	4135	0
286	20230802	155500	233180710	4135	4135	4135	4135	0
287	20230802	155400	233180710	4135	4135	4135	4135	0
288	20230802	155300	233180710	4135	4135	4135	4135	0
289	20230802	155200	233180710	4135	4135	4135	4135	0
290	20230802	155100	233180710	4135	4135	4135	4135	0
291	20230802	155000	233180710	4135	4135	4135	4135	0
292	20230802	154900	233180710	4135	4135	4135	4135	0
293	20230802	154800	233180710	4135	4135	4135	4135	0
294	20230802	154700	233180710	4135	4135	4135	4135	0
295	20230802	154600	233180710	4135	4135	4135	4135	0
296	20230802	154500	233180710	4135	4135	4135	4135	0
297	20230802	154400	233180710	4135	4135	4135	4135	0
298	20230802	154300	233180710	4135	4135	4135	4135	0
299	20230802	154200	233180710	4135	4135	4135	4135	0
300	20230802	154100	233180710	4135	4135	4135	4135	0
301	20230802	154000	233180710	4135	4135	4135	4135	0
302	20230802	153900	233180710	4135	4135	4135	4135	746
303	20230802	153800	233180710	4135	4135	4135	4135	0
304	20230802	153700	233180710	4135	4135	4135	4135	0
305	20230802	153600	233180710	4135	4135	4135	4135	0
306	20230802	153500	233180710	4135	4135	4135	4135	0
307	20230802	153400	233180710	4135	4135	4135	4135	0
308	20230802	153300	233180710	4135	4135	4135	4135	0
309	20230802	153200	233180710	4135	4135	4135	4135	0
310	20230802	153100	233180710	4135	4135	4135	4135	0
311	20230802	153000	233180710	4135	4135	4135	4135	746
312	20230802	152900	230096000	4135	4135	4135	4135	0
313	20230802	152800	230096000	4135	4135	4135	4135	0
314	20230802	152700	230096000	4135	4135	4135	4135	0
315	20230802	152600	230096000	4135	4135	4135	4135	0
316	20230802	152500	230096000	4135	4135	4135	4135	0
317	20230802	152400	230096000	4135	4135	4135	4135	0
318	20230802	152300	230096000	4135	4135	4135	4135	0
319	20230802	152200	230096000	4135	4135	4135	4135	0
320	20230802	152100	230096000	4135	4135	4135	4135	0
321	20230802	152000	230096000	4135	4135	4135	4135	0
322	20230802	151900	230096000	4135	4110	4135	4110	124
323	20230802	151800	229586335	4110	4110	4110	4110	23
324	20230802	151700	229491805	4110	4110	4110	4110	4
325	20230802	151600	229475365	4135	4110	4135	4110	61
326	20230802	151500	229224380	4135	4135	4135	4135	52
327	20230802	151400	229009360	4135	4135	4135	4135	0
328	20230802	151300	229009360	4135	4130	4135	4130	100
329	20230802	151200	228596010	4110	4110	4130	4110	520
330	20230802	151100	226458460	4130	4130	4130	4130	0
331	20230802	151000	226458460	4130	4130	4130	4130	60
332	20230802	150900	226210660	4130	4130	4130	4130	0
333	20230802	150800	226210660	4130	4130	4130	4130	0
334	20230802	150700	226210660	4130	4130	4130	4130	1
335	20230802	150600	226206530	4105	4130	4130	4105	77
336	20230802	150500	225889720	4105	4135	4135	4105	1016
337	20230802	150400	221718555	4135	4135	4135	4135	0
338	20230802	150300	221718555	4135	4135	4135	4135	0
339	20230802	150200	221718555	4135	4135	4135	4135	0
340	20230802	150100	221718555	4135	4135	4135	4135	0
341	20230802	150000	221718555	4135	4135	4135	4135	0
342	20230802	145900	221718555	4135	4135	4135	4135	206
343	20230802	145800	220866745	4120	4120	4120	4120	3
344	20230802	145700	220854385	4135	4135	4135	4135	0
345	20230802	145600	220854385	4135	4125	4135	4125	100
346	20230802	145500	220441265	4120	4120	4120	4120	18
347	20230802	145400	220367105	4120	4120	4120	4120	0
348	20230802	145300	220367105	4120	4120	4120	4120	4
349	20230802	145200	220350625	4125	4105	4125	4100	310
350	20230802	145100	219079350	4130	4130	4130	4130	0
351	20230802	145000	219079350	4130	4130	4130	4130	10
352	20230802	144900	219038050	4130	4130	4130	4130	0
353	20230802	144800	219038050	4130	4130	4130	4130	0
354	20230802	144700	219038050	4130	4130	4130	4130	0
355	20230802	144600	219038050	4130	4130	4130	4130	0
356	20230802	144500	219038050	4130	4130	4130	4130	30
357	20230802	144400	218914150	4130	4130	4130	4130	0
358	20230802	144300	218914150	4130	4130	4130	4130	70
359	20230802	144200	218625050	4130	4130	4130	4130	0
360	20230802	144100	218625050	4130	4130	4130	4130	1
361	20230802	144000	218620920	4100	4100	4100	4100	200
362	20230802	143900	217800920	4135	4135	4135	4135	0
363	20230802	143800	217800920	4135	4135	4135	4135	1
364	20230802	143700	217796785	4135	4135	4135	4135	0
365	20230802	143600	217796785	4135	4130	4135	4130	50
366	20230802	143500	217590135	4095	4095	4095	4095	10
367	20230802	143400	217549185	4095	4095	4095	4095	0
368	20230802	143300	217549185	4095	4135	4135	4095	388
369	20230802	143200	215955240	4100	4100	4100	4100	0
370	20230802	143100	215955240	4100	4100	4100	4100	0
371	20230802	143000	215955240	4100	4095	4100	4095	34
372	20230802	142900	215815930	4095	4095	4095	4095	0
373	20230802	142800	215815930	4095	4125	4125	4095	144
374	20230802	142700	215224800	4145	4145	4145	4145	0
375	20230802	142600	215224800	4145	4140	4145	4140	60
376	20230802	142500	214976125	4130	4130	4130	4130	0
377	20230802	142400	214976125	4130	4130	4130	4130	10
378	20230802	142300	214934825	4145	4145	4145	4145	0
379	20230802	142200	214934825	4145	4145	4145	4145	0
380	20230802	142100	214934825	4145	4145	4145	4145	1
381	20230802	142000	214930680	4145	4120	4145	4120	20
382	20230802	141900	214847805	4145	4145	4145	4145	0
383	20230802	141800	214847805	4145	4145	4145	4145	0
384	20230802	141700	214847805	4145	4120	4145	4110	73
385	20230802	141600	214547185	4110	4110	4110	4110	0
386	20230802	141500	214547185	4110	4110	4110	4110	0
387	20230802	141400	214547185	4110	4110	4110	4110	18
388	20230802	141300	214473205	4115	4120	4120	4115	4
389	20230802	141200	214456735	4120	4125	4125	4120	162
390	20230802	141100	213788780	4125	4125	4125	4125	0
391	20230802	141000	213788780	4125	4125	4125	4125	50
392	20230802	140900	213582530	4175	4175	4175	4175	0
393	20230802	140800	213582530	4175	4175	4175	4175	0
394	20230802	140700	213582530	4175	4170	4175	4170	100
395	20230802	140600	213165340	4170	4165	4170	4165	100
396	20230802	140500	212748465	4155	4135	4165	4135	126
397	20230802	140400	212224895	4135	4135	4135	4135	110
398	20230802	140300	211770045	4150	4130	4150	4130	260
399	20230802	140200	210694105	4110	4115	4115	4110	22
400	20230802	140100	210603635	4115	4090	4150	4090	383
401	20230802	140000	209023950	4090	4090	4090	4090	0
402	20230802	135900	209023950	4090	4090	4090	4090	2
403	20230802	135800	209015770	4090	4095	4095	4090	38
404	20230802	135700	208860285	4095	4095	4095	4090	359
405	20230802	135600	207390305	4095	4095	4095	4095	0
406	20230802	135500	207390305	4095	4095	4095	4095	10
407	20230802	135400	207349355	4080	4080	4080	4080	133
408	20230802	135300	206806715	4080	4080	4080	4080	0
409	20230802	135200	206806715	4080	4080	4080	4080	0
410	20230802	135100	206806715	4080	4080	4080	4080	2
411	20230802	135000	206798555	4080	4080	4080	4080	10
412	20230802	134900	206757755	4080	4080	4080	4080	2
413	20230802	134800	206749595	4080	4080	4080	4080	395
414	20230802	134700	205137995	4080	4080	4080	4080	1317
415	20230802	134600	199764635	4080	4080	4080	4080	486
416	20230802	134500	197781755	4085	4085	4085	4085	200
417	20230802	134400	196964755	4085	4090	4090	4085	492
418	20230802	134300	194953290	4095	4100	4100	4095	1577
419	20230802	134200	188494470	4100	4100	4100	4100	24
420	20230802	134100	188396070	4100	4105	4105	4100	1848
421	20230802	134000	180819025	4105	4105	4105	4105	251
422	20230802	133900	179788670	4105	4105	4105	4100	3722
423	20230802	133800	164523725	4110	4110	4110	4110	250
424	20230802	133700	163496225	4110	4110	4110	4110	0
425	20230802	133600	163496225	4110	4120	4120	4110	2289
426	20230802	133500	154072090	4120	4120	4120	4120	0
427	20230802	133400	154072090	4120	4120	4120	4120	500
428	20230802	133300	152012090	4125	4125	4125	4125	2322
429	20230802	133200	142433840	4130	4130	4130	4130	0
430	20230802	133100	142433840	4130	4130	4130	4130	0
431	20230802	133000	142433840	4130	4130	4130	4130	0
432	20230802	132900	142433840	4130	4130	4130	4130	0
433	20230802	132800	142433840	4130	4130	4130	4130	983
434	20230802	132700	138374050	4130	4130	4130	4130	0
435	20230802	132600	138374050	4130	4130	4130	4130	0
436	20230802	132500	138374050	4130	4130	4130	4130	18
437	20230802	132400	138299710	4130	4130	4130	4130	0
438	20230802	132300	138299710	4130	4130	4130	4130	500
439	20230802	132200	136234710	4130	4130	4130	4130	1764
440	20230802	132100	128949390	4130	4130	4130	4130	34
441	20230802	132000	128808970	4145	4145	4145	4145	0
442	20230802	131900	128808970	4145	4145	4145	4145	10
443	20230802	131800	128767520	4145	4145	4145	4145	0
444	20230802	131700	128767520	4145	4145	4145	4145	0
445	20230802	131600	128767520	4145	4145	4145	4145	0
446	20230802	131500	128767520	4145	4145	4145	4145	0
447	20230802	131400	128767520	4145	4145	4145	4145	0
448	20230802	131300	128767520	4145	4145	4145	4145	0
449	20230802	131200	128767520	4145	4145	4145	4145	0
450	20230802	131100	128767520	4145	4145	4145	4145	1
451	20230802	131000	128763375	4145	4145	4145	4145	0
452	20230802	130900	128763375	4145	4145	4145	4145	200
453	20230802	130800	127934375	4145	4145	4145	4145	0
454	20230802	130700	127934375	4145	4145	4145	4145	5
455	20230802	130600	127913650	4145	4145	4145	4145	0
456	20230802	130500	127913650	4145	4145	4145	4145	0
457	20230802	130400	127913650	4145	4145	4145	4145	0
458	20230802	130300	127913650	4145	4145	4145	4145	0
459	20230802	130200	127913650	4145	4145	4145	4145	0
460	20230802	130100	127913650	4145	4145	4145	4145	0
461	20230802	130000	127913650	4145	4145	4145	4145	0
462	20230802	125900	127913650	4145	4145	4145	4145	0
463	20230802	125800	127913650	4145	4145	4145	4145	6
464	20230802	125700	127888780	4120	4125	4125	4120	1393
465	20230802	125600	122147540	4130	4130	4130	4130	0
466	20230802	125500	122147540	4130	4130	4130	4130	0
467	20230802	125400	122147540	4130	4130	4130	4130	9
468	20230802	125300	122110370	4125	4125	4125	4125	31
469	20230802	125200	121982495	4125	4130	4130	4125	1903
470	20230802	125100	114130490	4140	4150	4150	4140	3
471	20230802	125000	114118055	4130	4130	4130	4130	0
472	20230802	124900	114118055	4130	4130	4130	4130	0
473	20230802	124800	114118055	4130	4135	4135	4130	2
474	20230802	124700	114109790	4130	4130	4130	4130	0
475	20230802	124600	114109790	4130	4130	4130	4130	0
476	20230802	124500	114109790	4130	4130	4130	4130	5
477	20230802	124400	114089140	4130	4130	4130	4130	0
478	20230802	124300	114089140	4130	4130	4130	4130	0
479	20230802	124200	114089140	4130	4135	4135	4130	897
480	20230802	124100	110384525	4140	4140	4140	4140	100
481	20230802	124000	109970525	4140	4140	4140	4140	24
482	20230802	123900	109871165	4150	4150	4150	4150	1
483	20230802	123800	109867015	4150	4150	4150	4150	0
484	20230802	123700	109867015	4150	4150	4150	4150	0
485	20230802	123600	109867015	4150	4150	4150	4150	0
486	20230802	123500	109867015	4150	4150	4150	4150	0
487	20230802	123400	109867015	4150	4150	4150	4150	1
488	20230802	123300	109862865	4135	4135	4135	4135	0
489	20230802	123200	109862865	4135	4135	4135	4135	0
490	20230802	123100	109862865	4135	4135	4135	4135	160
491	20230802	123000	109201265	4130	4130	4130	4130	0
492	20230802	122900	109201265	4130	4130	4130	4130	0
493	20230802	122800	109201265	4130	4130	4130	4130	2
494	20230802	122700	109193005	4130	4130	4130	4130	100
495	20230802	122600	108780005	4130	4130	4130	4130	0
496	20230802	122500	108780005	4130	4130	4130	4130	0
497	20230802	122400	108780005	4130	4130	4130	4130	0
498	20230802	122300	108780005	4130	4130	4130	4130	0
499	20230802	122200	108780005	4130	4130	4130	4130	0
500	20230802	122100	108780005	4130	4130	4130	4130	0
501	20230802	122000	108780005	4130	4130	4130	4130	0
502	20230802	121900	108780005	4130	4130	4130	4130	0
503	20230802	121800	108780005	4130	4130	4130	4130	1
504	20230802	121700	108775875	4130	4130	4130	4130	0
505	20230802	121600	108775875	4130	4130	4130	4130	0
506	20230802	121500	108775875	4130	4130	4130	4130	0
507	20230802	121400	108775875	4130	4130	4130	4130	695
508	20230802	121300	105905525	4130	4130	4130	4130	0
509	20230802	121200	105905525	4130	4130	4130	4130	0
510	20230802	121100	105905525	4130	4130	4130	4130	0
511	20230802	121000	105905525	4130	4130	4130	4130	0
512	20230802	120900	105905525	4130	4130	4130	4130	0
513	20230802	120800	105905525	4130	4130	4130	4130	3
514	20230802	120700	105893135	4130	4130	4130	4130	0
515	20230802	120600	105893135	4130	4130	4130	4130	0
516	20230802	120500	105893135	4130	4130	4130	4130	0
517	20230802	120400	105893135	4130	4130	4130	4130	0
518	20230802	120300	105893135	4130	4130	4130	4130	0
519	20230802	120200	105893135	4130	4130	4130	4125	3002
520	20230802	120100	93507870	4130	4130	4130	4130	0
521	20230802	120000	93507870	4130	4130	4130	4130	0
522	20230802	115900	93507870	4130	4130	4130	4130	0
523	20230802	115800	93507870	4130	4130	4130	4130	2
524	20230802	115700	93499610	4125	4125	4125	4125	0
525	20230802	115600	93499610	4125	4125	4125	4125	0
526	20230802	115500	93499610	4125	4125	4125	4125	0
527	20230802	115400	93499610	4125	4125	4125	4125	890
528	20230802	115300	89828360	4130	4145	4145	4130	695
529	20230802	115200	86953670	4140	4140	4140	4140	0
530	20230802	115100	86953670	4140	4140	4140	4140	31
531	20230802	115000	86825330	4145	4145	4145	4145	1
532	20230802	114900	86821185	4130	4130	4130	4130	0
533	20230802	114800	86821185	4130	4150	4150	4130	1209
534	20230802	114700	81808175	4155	4150	4155	4150	139
535	20230802	114600	81230785	4155	4160	4160	4155	1274
536	20230802	114500	75936250	4160	4160	4160	4160	0
537	20230802	114400	75936250	4160	4160	4160	4160	0
538	20230802	114300	75936250	4160	4160	4160	4160	105
539	20230802	114200	75499450	4160	4160	4160	4160	206
540	20230802	114100	74642490	4160	4160	4160	4160	276
541	20230802	114000	73494330	4165	4165	4165	4165	0
542	20230802	113900	73494330	4165	4170	4170	4165	212
543	20230802	113800	72611320	4175	4175	4175	4175	0
544	20230802	113700	72611320	4175	4175	4175	4175	0
545	20230802	113600	72611320	4175	4175	4175	4175	6
546	20230802	113500	72586270	4175	4175	4175	4175	30
547	20230802	113400	72461020	4175	4175	4175	4175	0
548	20230802	113300	72461020	4175	4175	4175	4175	0
549	20230802	113200	72461020	4175	4175	4175	4175	0
550	20230802	113100	72461020	4175	4175	4175	4175	0
551	20230802	113000	72461020	4175	4175	4175	4175	5
552	20230802	112900	72440145	4175	4175	4175	4175	0
553	20230802	112800	72440145	4175	4190	4190	4175	864
554	20230802	112700	68826945	4195	4195	4195	4195	0
555	20230802	112600	68826945	4195	4195	4195	4195	0
556	20230802	112500	68826945	4195	4195	4195	4195	11
557	20230802	112400	68780800	4195	4195	4195	4195	0
558	20230802	112300	68780800	4195	4195	4195	4195	0
559	20230802	112200	68780800	4195	4195	4195	4195	0
560	20230802	112100	68780800	4195	4205	4205	4195	743
561	20230802	112000	65661255	4205	4220	4220	4205	3951
562	20230802	111900	49020815	4220	4220	4220	4220	3
563	20230802	111800	49008155	4220	4220	4220	4220	3
564	20230802	111700	48995495	4225	4225	4225	4225	101
565	20230802	111600	48568770	4230	4230	4230	4230	0
566	20230802	111500	48568770	4230	4230	4230	4230	0
567	20230802	111400	48568770	4230	4230	4230	4230	0
568	20230802	111300	48568770	4230	4230	4230	4230	0
569	20230802	111200	48568770	4230	4230	4230	4230	0
570	20230802	111100	48568770	4230	4235	4235	4225	1031
571	20230802	111000	44211605	4235	4235	4235	4235	0
572	20230802	110900	44211605	4235	4235	4235	4235	0
573	20230802	110800	44211605	4235	4235	4235	4235	2
574	20230802	110700	44203135	4230	4230	4230	4230	206
575	20230802	110600	43331755	4225	4225	4225	4225	14
576	20230802	110500	43272605	4225	4230	4230	4225	137
577	20230802	110400	42693595	4230	4230	4230	4230	267
578	20230802	110300	41564185	4230	4235	4240	4230	1101
579	20230802	110200	36905945	4240	4240	4240	4240	0
580	20230802	110100	36905945	4240	4235	4240	4235	10
581	20230802	110000	36863560	4235	4235	4235	4235	209
582	20230802	105900	35978445	4235	4235	4235	4235	10
583	20230802	105800	35936095	4235	4235	4235	4235	19
584	20230802	105700	35855630	4235	4235	4235	4230	252
585	20230802	105600	34788475	4240	4235	4240	4235	130
586	20230802	105500	34237335	4240	4240	4240	4240	118
587	20230802	105400	33737015	4240	4235	4240	4235	228
588	20230802	105300	32770345	4240	4240	4240	4240	29
589	20230802	105200	32647385	4240	4240	4240	4240	564
590	20230802	105100	30256025	4240	4240	4240	4240	0
591	20230802	105000	30256025	4240	4240	4240	4240	107
592	20230802	104900	29802345	4240	4240	4240	4240	0
593	20230802	104800	29802345	4240	4240	4240	4240	13
594	20230802	104700	29747225	4240	4240	4240	4240	0
595	20230802	104600	29747225	4240	4245	4245	4240	212
596	20230802	104500	28847795	4245	4245	4245	4245	0
597	20230802	104400	28847795	4245	4245	4245	4245	0
598	20230802	104300	28847795	4245	4245	4245	4245	10
599	20230802	104200	28805345	4245	4250	4250	4245	143
600	20230802	104100	28198100	4250	4250	4250	4250	0
601	20230802	104000	28198100	4250	4250	4250	4250	0
602	20230802	103900	28198100	4250	4260	4260	4250	7
603	20230802	103800	28168320	4260	4260	4260	4260	4
604	20230802	103700	28151280	4260	4265	4265	4260	109
605	20230802	103600	27686425	4265	4260	4265	4260	4
606	20230802	103500	27669375	4255	4255	4255	4255	65
607	20230802	103400	27392800	4255	4255	4255	4255	0
608	20230802	103300	27392800	4255	4255	4255	4255	0
609	20230802	103200	27392800	4255	4255	4255	4255	0
610	20230802	103100	27392800	4255	4255	4255	4255	0
611	20230802	103000	27392800	4255	4255	4255	4255	0
612	20230802	102900	27392800	4255	4260	4260	4255	17
613	20230802	102800	27320385	4270	4270	4270	4270	0
614	20230802	102700	27320385	4270	4270	4270	4270	0
615	20230802	102600	27320385	4270	4270	4270	4270	0
616	20230802	102500	27320385	4270	4270	4270	4270	0
617	20230802	102400	27320385	4270	4270	4270	4270	0
618	20230802	102300	27320385	4270	4270	4270	4270	11
619	20230802	102200	27273415	4275	4275	4275	4275	0
620	20230802	102100	27273415	4275	4275	4275	4275	0
621	20230802	102000	27273415	4275	4275	4275	4275	0
622	20230802	101900	27273415	4275	4275	4275	4275	6
623	20230802	101800	27247765	4275	4275	4275	4275	0
624	20230802	101700	27247765	4275	4275	4275	4275	1
625	20230802	101600	27243490	4275	4275	4275	4275	3
626	20230802	101500	27230665	4275	4275	4275	4275	1
627	20230802	101400	27226390	4260	4265	4265	4260	68
628	20230802	101300	26936695	4260	4260	4260	4260	5
629	20230802	101200	26915395	4255	4255	4255	4255	0
630	20230802	101100	26915395	4255	4255	4255	4255	0
631	20230802	101000	26915395	4255	4255	4255	4255	0
632	20230802	100900	26915395	4255	4255	4255	4255	0
633	20230802	100800	26915395	4255	4255	4255	4255	47
634	20230802	100700	26715410	4255	4255	4255	4255	0
635	20230802	100600	26715410	4255	4255	4255	4255	2
636	20230802	100500	26706900	4255	4255	4255	4255	0
637	20230802	100400	26706900	4255	4255	4255	4255	52
638	20230802	100300	26485640	4255	4255	4255	4255	0
639	20230802	100200	26485640	4255	4255	4255	4255	0
640	20230802	100100	26485640	4255	4255	4255	4255	0
641	20230802	100000	26485640	4255	4255	4255	4255	15
642	20230802	095900	26421815	4245	4245	4245	4245	0
643	20230802	095800	26421815	4245	4245	4245	4245	0
644	20230802	095700	26421815	4245	4245	4245	4245	1851
645	20230802	095600	18564320	4230	4230	4230	4230	0
646	20230802	095500	18564320	4230	4230	4230	4230	0
647	20230802	095400	18564320	4230	4230	4230	4230	0
648	20230802	095300	18564320	4230	4230	4230	4230	0
649	20230802	095200	18564320	4230	4230	4230	4230	0
650	20230802	095100	18564320	4230	4230	4230	4230	0
651	20230802	095000	18564320	4230	4230	4230	4230	0
652	20230802	094900	18564320	4230	4240	4240	4230	70
653	20230802	094800	18268090	4270	4270	4270	4270	0
654	20230802	094700	18268090	4270	4270	4270	4270	0
655	20230802	094600	18268090	4270	4270	4270	4270	33
656	20230802	094500	18127180	4245	4245	4245	4245	668
657	20230802	094400	15291520	4245	4245	4245	4245	0
658	20230802	094300	15291520	4245	4245	4245	4245	500
659	20230802	094200	13169020	4245	4245	4245	4245	0
660	20230802	094100	13169020	4245	4245	4245	4245	1
661	20230802	094000	13164775	4275	4275	4275	4275	0
662	20230802	093900	13164775	4275	4275	4275	4275	0
663	20230802	093800	13164775	4275	4275	4275	4275	0
664	20230802	093700	13164775	4275	4275	4275	4275	0
665	20230802	093600	13164775	4275	4275	4275	4275	0
666	20230802	093500	13164775	4275	4275	4275	4275	0
667	20230802	093400	13164775	4275	4275	4275	4275	0
668	20230802	093300	13164775	4275	4275	4275	4275	1
669	20230802	093200	13160500	4275	4275	4275	4275	0
670	20230802	093100	13160500	4275	4275	4275	4275	0
671	20230802	093000	13160500	4275	4270	4275	4270	5
672	20230802	092900	13139130	4265	4265	4265	4265	2
673	20230802	092800	13130600	4270	4270	4275	4270	409
674	20230802	092700	11382150	4275	4270	4275	4270	5
675	20230802	092600	11360785	4270	4260	4270	4260	37
676	20230802	092500	11202845	4260	4260	4260	4260	1
677	20230802	092400	11198585	4225	4225	4225	4225	26
678	20230802	092300	11088735	4260	4260	4260	4260	0
679	20230802	092200	11088735	4260	4260	4260	4260	0
680	20230802	092100	11088735	4260	4260	4260	4260	0
681	20230802	092000	11088735	4260	4260	4260	4260	998
682	20230802	091900	6837255	4220	4220	4220	4220	0
683	20230802	091800	6837255	4220	4220	4220	4220	3
684	20230802	091700	6824595	4220	4210	4220	4210	532
685	20230802	091600	4579585	4210	4220	4220	4210	79
686	20230802	091500	4246965	4220	4220	4220	4220	0
687	20230802	091400	4246965	4220	4225	4225	4220	23
688	20230802	091300	4149810	4220	4220	4220	4220	0
689	20230802	091200	4149810	4220	4225	4250	4220	536
690	20230802	091100	1874530	4250	4250	4250	4250	0
691	20230802	091000	1874530	4250	4250	4250	4250	0
692	20230802	090900	1874530	4250	4250	4250	4250	9
693	20230802	090800	1836280	4250	4250	4250	4250	1
694	20230802	090700	1832030	4250	4250	4250	4250	1
695	20230802	090600	1827780	4270	4270	4270	4270	0
696	20230802	090500	1827780	4270	4270	4270	4270	0
697	20230802	090400	1827780	4270	4270	4270	4270	0
698	20230802	090300	1827780	4270	4270	4270	4270	30
699	20230802	090200	1699680	4270	4270	4270	4270	0
700	20230802	090100	1699680	4270	4270	4270	4270	0
701	20230802	090000	1699680	4270	4210	4275	4210	403