KissMeData/361390/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204800	503582840	16950	16950	16950	16950	1482
3	20230802	204700	503582840	16950	16950	16950	16950	0
4	20230802	204600	503582840	16950	16950	16950	16950	0
5	20230802	204500	503582840	16950	16950	16950	16950	0
6	20230802	204400	503582840	16950	16950	16950	16950	0
7	20230802	204300	503582840	16950	16950	16950	16950	0
8	20230802	204200	503582840	16950	16950	16950	16950	0
9	20230802	204100	503582840	16950	16950	16950	16950	0
10	20230802	204000	503582840	16950	16950	16950	16950	0
11	20230802	203900	503582840	16950	16950	16950	16950	0
12	20230802	203800	503582840	16950	16950	16950	16950	0
13	20230802	203700	503582840	16950	16950	16950	16950	0
14	20230802	203600	503582840	16950	16950	16950	16950	0
15	20230802	203500	503582840	16950	16950	16950	16950	0
16	20230802	203400	503582840	16950	16950	16950	16950	0
17	20230802	203300	503582840	16950	16950	16950	16950	0
18	20230802	203200	503582840	16950	16950	16950	16950	0
19	20230802	203100	503582840	16950	16950	16950	16950	0
20	20230802	203000	503582840	16950	16950	16950	16950	0
21	20230802	202900	503582840	16950	16950	16950	16950	0
22	20230802	202800	503582840	16950	16950	16950	16950	0
23	20230802	202700	503582840	16950	16950	16950	16950	0
24	20230802	202600	503582840	16950	16950	16950	16950	0
25	20230802	202500	503582840	16950	16950	16950	16950	0
26	20230802	202400	503582840	16950	16950	16950	16950	0
27	20230802	202300	503582840	16950	16950	16950	16950	0
28	20230802	202200	503582840	16950	16950	16950	16950	0
29	20230802	202100	503582840	16950	16950	16950	16950	0
30	20230802	202000	503582840	16950	16950	16950	16950	0
31	20230802	201900	503582840	16950	16950	16950	16950	0
32	20230802	201800	503582840	16950	16950	16950	16950	1482
33	20230802	201700	503582840	16950	16950	16950	16950	0
34	20230802	201600	503582840	16950	16950	16950	16950	0
35	20230802	201500	503582840	16950	16950	16950	16950	0
36	20230802	201400	503582840	16950	16950	16950	16950	0
37	20230802	201300	503582840	16950	16950	16950	16950	0
38	20230802	201200	503582840	16950	16950	16950	16950	0
39	20230802	201100	503582840	16950	16950	16950	16950	0
40	20230802	201000	503582840	16950	16950	16950	16950	0
41	20230802	200900	503582840	16950	16950	16950	16950	0
42	20230802	200800	503582840	16950	16950	16950	16950	0
43	20230802	200700	503582840	16950	16950	16950	16950	0
44	20230802	200600	503582840	16950	16950	16950	16950	0
45	20230802	200500	503582840	16950	16950	16950	16950	0
46	20230802	200400	503582840	16950	16950	16950	16950	0
47	20230802	200300	503582840	16950	16950	16950	16950	0
48	20230802	200200	503582840	16950	16950	16950	16950	0
49	20230802	200100	503582840	16950	16950	16950	16950	0
50	20230802	200000	503582840	16950	16950	16950	16950	0
51	20230802	195900	503582840	16950	16950	16950	16950	0
52	20230802	195800	503582840	16950	16950	16950	16950	0
53	20230802	195700	503582840	16950	16950	16950	16950	0
54	20230802	195600	503582840	16950	16950	16950	16950	0
55	20230802	195500	503582840	16950	16950	16950	16950	0
56	20230802	195400	503582840	16950	16950	16950	16950	0
57	20230802	195300	503582840	16950	16950	16950	16950	0
58	20230802	195200	503582840	16950	16950	16950	16950	0
59	20230802	195100	503582840	16950	16950	16950	16950	0
60	20230802	195000	503582840	16950	16950	16950	16950	0
61	20230802	194900	503582840	16950	16950	16950	16950	0
62	20230802	194800	503582840	16950	16950	16950	16950	1482
63	20230802	194700	503582840	16950	16950	16950	16950	0
64	20230802	194600	503582840	16950	16950	16950	16950	0
65	20230802	194500	503582840	16950	16950	16950	16950	0
66	20230802	194400	503582840	16950	16950	16950	16950	0
67	20230802	194300	503582840	16950	16950	16950	16950	0
68	20230802	194200	503582840	16950	16950	16950	16950	0
69	20230802	194100	503582840	16950	16950	16950	16950	0
70	20230802	194000	503582840	16950	16950	16950	16950	0
71	20230802	193900	503582840	16950	16950	16950	16950	0
72	20230802	193800	503582840	16950	16950	16950	16950	0
73	20230802	193700	503582840	16950	16950	16950	16950	0
74	20230802	193600	503582840	16950	16950	16950	16950	0
75	20230802	193500	503582840	16950	16950	16950	16950	0
76	20230802	193400	503582840	16950	16950	16950	16950	0
77	20230802	193300	503582840	16950	16950	16950	16950	0
78	20230802	193200	503582840	16950	16950	16950	16950	0
79	20230802	193100	503582840	16950	16950	16950	16950	0
80	20230802	193000	503582840	16950	16950	16950	16950	0
81	20230802	192900	503582840	16950	16950	16950	16950	0
82	20230802	192800	503582840	16950	16950	16950	16950	0
83	20230802	192700	503582840	16950	16950	16950	16950	0
84	20230802	192600	503582840	16950	16950	16950	16950	0
85	20230802	192500	503582840	16950	16950	16950	16950	0
86	20230802	192400	503582840	16950	16950	16950	16950	0
87	20230802	192300	503582840	16950	16950	16950	16950	0
88	20230802	192200	503582840	16950	16950	16950	16950	0
89	20230802	192100	503582840	16950	16950	16950	16950	0
90	20230802	192000	503582840	16950	16950	16950	16950	0
91	20230802	191900	503582840	16950	16950	16950	16950	0
92	20230802	191800	503582840	16950	16950	16950	16950	1482
93	20230802	191700	503582840	16950	16950	16950	16950	0
94	20230802	191600	503582840	16950	16950	16950	16950	0
95	20230802	191500	503582840	16950	16950	16950	16950	0
96	20230802	191400	503582840	16950	16950	16950	16950	0
97	20230802	191300	503582840	16950	16950	16950	16950	0
98	20230802	191200	503582840	16950	16950	16950	16950	0
99	20230802	191100	503582840	16950	16950	16950	16950	0
100	20230802	191000	503582840	16950	16950	16950	16950	0
101	20230802	190900	503582840	16950	16950	16950	16950	0
102	20230802	190800	503582840	16950	16950	16950	16950	0
103	20230802	190700	503582840	16950	16950	16950	16950	0
104	20230802	190600	503582840	16950	16950	16950	16950	0
105	20230802	190500	503582840	16950	16950	16950	16950	0
106	20230802	190400	503582840	16950	16950	16950	16950	0
107	20230802	190300	503582840	16950	16950	16950	16950	0
108	20230802	190200	503582840	16950	16950	16950	16950	0
109	20230802	190100	503582840	16950	16950	16950	16950	0
110	20230802	190000	503582840	16950	16950	16950	16950	0
111	20230802	185900	503582840	16950	16950	16950	16950	0
112	20230802	185800	503582840	16950	16950	16950	16950	0
113	20230802	185700	503582840	16950	16950	16950	16950	0
114	20230802	185600	503582840	16950	16950	16950	16950	0
115	20230802	185500	503582840	16950	16950	16950	16950	0
116	20230802	185400	503582840	16950	16950	16950	16950	0
117	20230802	185300	503582840	16950	16950	16950	16950	0
118	20230802	185200	503582840	16950	16950	16950	16950	0
119	20230802	185100	503582840	16950	16950	16950	16950	0
120	20230802	185000	503582840	16950	16950	16950	16950	0
121	20230802	184900	503582840	16950	16950	16950	16950	0
122	20230802	184800	503582840	16950	16950	16950	16950	1482
123	20230802	184700	503582840	16950	16950	16950	16950	0
124	20230802	184600	503582840	16950	16950	16950	16950	0
125	20230802	184500	503582840	16950	16950	16950	16950	0
126	20230802	184400	503582840	16950	16950	16950	16950	0
127	20230802	184300	503582840	16950	16950	16950	16950	0
128	20230802	184200	503582840	16950	16950	16950	16950	0
129	20230802	184100	503582840	16950	16950	16950	16950	0
130	20230802	184000	503582840	16950	16950	16950	16950	0
131	20230802	183900	503582840	16950	16950	16950	16950	0
132	20230802	183800	503582840	16950	16950	16950	16950	0
133	20230802	183700	503582840	16950	16950	16950	16950	0
134	20230802	183600	503582840	16950	16950	16950	16950	0
135	20230802	183500	503582840	16950	16950	16950	16950	0
136	20230802	183400	503582840	16950	16950	16950	16950	0
137	20230802	183300	503582840	16950	16950	16950	16950	0
138	20230802	183200	503582840	16950	16950	16950	16950	0
139	20230802	183100	503582840	16950	16950	16950	16950	0
140	20230802	183000	503582840	16950	16950	16950	16950	0
141	20230802	182900	503582840	16950	16950	16950	16950	0
142	20230802	182800	503582840	16950	16950	16950	16950	0
143	20230802	182700	503582840	16950	16950	16950	16950	0
144	20230802	182600	503582840	16950	16950	16950	16950	0
145	20230802	182500	503582840	16950	16950	16950	16950	0
146	20230802	182400	503582840	16950	16950	16950	16950	0
147	20230802	182300	503582840	16950	16950	16950	16950	0
148	20230802	182200	503582840	16950	16950	16950	16950	0
149	20230802	182100	503582840	16950	16950	16950	16950	0
150	20230802	182000	503582840	16950	16950	16950	16950	0
151	20230802	181900	503582840	16950	16950	16950	16950	0
152	20230802	181800	503582840	16950	16950	16950	16950	1482
153	20230802	181700	503582840	16950	16950	16950	16950	0
154	20230802	181600	503582840	16950	16950	16950	16950	0
155	20230802	181500	503582840	16950	16950	16950	16950	0
156	20230802	181400	503582840	16950	16950	16950	16950	0
157	20230802	181300	503582840	16950	16950	16950	16950	0
158	20230802	181200	503582840	16950	16950	16950	16950	0
159	20230802	181100	503582840	16950	16950	16950	16950	0
160	20230802	181000	503582840	16950	16950	16950	16950	0
161	20230802	180900	503582840	16950	16950	16950	16950	0
162	20230802	180800	503582840	16950	16950	16950	16950	0
163	20230802	180700	503582840	16950	16950	16950	16950	0
164	20230802	180600	503582840	16950	16950	16950	16950	0
165	20230802	180500	503582840	16950	16950	16950	16950	0
166	20230802	180400	503582840	16950	16950	16950	16950	0
167	20230802	180300	503582840	16950	16950	16950	16950	0
168	20230802	180200	503582840	16950	16950	16950	16950	0
169	20230802	180100	503582840	16950	16950	16950	16950	0
170	20230802	180000	503582840	16950	16950	16950	16950	0
171	20230802	175900	503582840	16950	16950	16950	16950	0
172	20230802	175800	503582840	16950	16950	16950	16950	0
173	20230802	175700	503582840	16950	16950	16950	16950	0
174	20230802	175600	503582840	16950	16950	16950	16950	0
175	20230802	175500	503582840	16950	16950	16950	16950	0
176	20230802	175400	503582840	16950	16950	16950	16950	0
177	20230802	175300	503582840	16950	16950	16950	16950	0
178	20230802	175200	503582840	16950	16950	16950	16950	0
179	20230802	175100	503582840	16950	16950	16950	16950	0
180	20230802	175000	503582840	16950	16950	16950	16950	0
181	20230802	174900	503582840	16950	16950	16950	16950	0
182	20230802	174800	503582840	16950	16950	16950	16950	1482
183	20230802	174700	503582840	16950	16950	16950	16950	0
184	20230802	174600	503582840	16950	16950	16950	16950	0
185	20230802	174500	503582840	16950	16950	16950	16950	0
186	20230802	174400	503582840	16950	16950	16950	16950	0
187	20230802	174300	503582840	16950	16950	16950	16950	0
188	20230802	174200	503582840	16950	16950	16950	16950	0
189	20230802	174100	503582840	16950	16950	16950	16950	0
190	20230802	174000	503582840	16950	16950	16950	16950	0
191	20230802	173900	503582840	16950	16950	16950	16950	0
192	20230802	173800	503582840	16950	16950	16950	16950	0
193	20230802	173700	503582840	16950	16950	16950	16950	0
194	20230802	173600	503582840	16950	16950	16950	16950	0
195	20230802	173500	503582840	16950	16950	16950	16950	0
196	20230802	173400	503582840	16950	16950	16950	16950	0
197	20230802	173300	503582840	16950	16950	16950	16950	0
198	20230802	173200	503582840	16950	16950	16950	16950	0
199	20230802	173100	503582840	16950	16950	16950	16950	0
200	20230802	173000	503582840	16950	16950	16950	16950	0
201	20230802	172900	503582840	16950	16950	16950	16950	0
202	20230802	172800	503582840	16950	16950	16950	16950	0
203	20230802	172700	503582840	16950	16950	16950	16950	0
204	20230802	172600	503582840	16950	16950	16950	16950	0
205	20230802	172500	503582840	16950	16950	16950	16950	0
206	20230802	172400	503582840	16950	16950	16950	16950	0
207	20230802	172300	503582840	16950	16950	16950	16950	0
208	20230802	172200	503582840	16950	16950	16950	16950	0
209	20230802	172100	503582840	16950	16950	16950	16950	0
210	20230802	172000	503582840	16950	16950	16950	16950	0
211	20230802	171900	503582840	16950	16950	16950	16950	0
212	20230802	171800	503582840	16950	16950	16950	16950	1482
213	20230802	171700	503582840	16950	16950	16950	16950	0
214	20230802	171600	503582840	16950	16950	16950	16950	0
215	20230802	171500	503582840	16950	16950	16950	16950	0
216	20230802	171400	503582840	16950	16950	16950	16950	0
217	20230802	171300	503582840	16950	16950	16950	16950	0
218	20230802	171200	503582840	16950	16950	16950	16950	0
219	20230802	171100	503582840	16950	16950	16950	16950	0
220	20230802	171000	503582840	16950	16950	16950	16950	0
221	20230802	170900	503582840	16950	16950	16950	16950	0
222	20230802	170800	503582840	16950	16950	16950	16950	0
223	20230802	170700	503582840	16950	16950	16950	16950	0
224	20230802	170600	503582840	16950	16950	16950	16950	0
225	20230802	170500	503582840	16950	16950	16950	16950	0
226	20230802	170400	503582840	16950	16950	16950	16950	0
227	20230802	170300	503582840	16950	16950	16950	16950	0
228	20230802	170200	503582840	16950	16950	16950	16950	0
229	20230802	170100	503582840	16950	16950	16950	16950	0
230	20230802	170000	503582840	16950	16950	16950	16950	0
231	20230802	165900	503582840	16950	16950	16950	16950	0
232	20230802	165800	503582840	16950	16950	16950	16950	0
233	20230802	165700	503582840	16950	16950	16950	16950	0
234	20230802	165600	503582840	16950	16950	16950	16950	0
235	20230802	165500	503582840	16950	16950	16950	16950	0
236	20230802	165400	503582840	16950	16950	16950	16950	0
237	20230802	165300	503582840	16950	16950	16950	16950	0
238	20230802	165200	503582840	16950	16950	16950	16950	0
239	20230802	165100	503582840	16950	16950	16950	16950	0
240	20230802	165000	503582840	16950	16950	16950	16950	0
241	20230802	164900	503582840	16950	16950	16950	16950	0
242	20230802	164800	503582840	16950	16950	16950	16950	1482
243	20230802	164700	503582840	16950	16950	16950	16950	0
244	20230802	164600	503582840	16950	16950	16950	16950	0
245	20230802	164500	503582840	16950	16950	16950	16950	0
246	20230802	164400	503582840	16950	16950	16950	16950	0
247	20230802	164300	503582840	16950	16950	16950	16950	0
248	20230802	164200	503582840	16950	16950	16950	16950	0
249	20230802	164100	503582840	16950	16950	16950	16950	0
250	20230802	164000	503582840	16950	16950	16950	16950	0
251	20230802	163900	503582840	16950	16950	16950	16950	0
252	20230802	163800	503582840	16950	16950	16950	16950	0
253	20230802	163700	503582840	16950	16950	16950	16950	0
254	20230802	163600	503582840	16950	16950	16950	16950	0
255	20230802	163500	503582840	16950	16950	16950	16950	0
256	20230802	163400	503582840	16950	16950	16950	16950	0
257	20230802	163300	503582840	16950	16950	16950	16950	0
258	20230802	163200	503582840	16950	16950	16950	16950	0
259	20230802	163100	503582840	16950	16950	16950	16950	0
260	20230802	163000	503582840	16950	16950	16950	16950	0
261	20230802	162900	503582840	16950	16950	16950	16950	0
262	20230802	162800	503582840	16950	16950	16950	16950	0
263	20230802	162700	503582840	16950	16950	16950	16950	0
264	20230802	162600	503582840	16950	16950	16950	16950	0
265	20230802	162500	503582840	16950	16950	16950	16950	0
266	20230802	162400	503582840	16950	16950	16950	16950	0
267	20230802	162300	503582840	16950	16950	16950	16950	0
268	20230802	162200	503582840	16950	16950	16950	16950	0
269	20230802	162100	503582840	16950	16950	16950	16950	0
270	20230802	162000	503582840	16950	16950	16950	16950	0
271	20230802	161900	503582840	16950	16950	16950	16950	0
272	20230802	161800	503582840	16950	16950	16950	16950	1482
273	20230802	161700	503582840	16950	16950	16950	16950	0
274	20230802	161600	503582840	16950	16950	16950	16950	0
275	20230802	161500	503582840	16950	16950	16950	16950	0
276	20230802	161400	503582840	16950	16950	16950	16950	0
277	20230802	161300	503582840	16950	16950	16950	16950	0
278	20230802	161200	503582840	16950	16950	16950	16950	0
279	20230802	161100	503582840	16950	16950	16950	16950	0
280	20230802	161000	503582840	16950	16950	16950	16950	0
281	20230802	160900	503582840	16950	16950	16950	16950	0
282	20230802	160800	503582840	16950	16950	16950	16950	0
283	20230802	160700	503582840	16950	16950	16950	16950	0
284	20230802	160600	503582840	16950	16950	16950	16950	0
285	20230802	160500	503582840	16950	16950	16950	16950	0
286	20230802	160400	503582840	16950	16950	16950	16950	0
287	20230802	160300	503582840	16950	16950	16950	16950	0
288	20230802	160200	503582840	16950	16950	16950	16950	0
289	20230802	160100	503582840	16950	16950	16950	16950	0
290	20230802	160000	503582840	16950	16950	16950	16950	0
291	20230802	155900	503582840	16950	16950	16950	16950	0
292	20230802	155800	503582840	16950	16950	16950	16950	0
293	20230802	155700	503582840	16950	16950	16950	16950	0
294	20230802	155600	503582840	16950	16950	16950	16950	0
295	20230802	155500	503582840	16950	16950	16950	16950	0
296	20230802	155400	503582840	16950	16950	16950	16950	0
297	20230802	155300	503582840	16950	16950	16950	16950	0
298	20230802	155200	503582840	16950	16950	16950	16950	0
299	20230802	155100	503582840	16950	16950	16950	16950	0
300	20230802	155000	503582840	16950	16950	16950	16950	0
301	20230802	154900	503582840	16950	16950	16950	16950	0
302	20230802	154800	503582840	16950	16950	16950	16950	1482
303	20230802	154700	503582840	16950	16950	16950	16950	0
304	20230802	154600	503582840	16950	16950	16950	16950	0
305	20230802	154500	503582840	16950	16950	16950	16950	0
306	20230802	154400	503582840	16950	16950	16950	16950	0
307	20230802	154300	503582840	16950	16950	16950	16950	0
308	20230802	154200	503582840	16950	16950	16950	16950	0
309	20230802	154100	503582840	16950	16950	16950	16950	0
310	20230802	154000	503582840	16950	16950	16950	16950	0
311	20230802	153900	503582840	16950	16950	16950	16950	0
312	20230802	153800	503582840	16950	16950	16950	16950	0
313	20230802	153700	503582840	16950	16950	16950	16950	0
314	20230802	153600	503582840	16950	16950	16950	16950	0
315	20230802	153500	503582840	16950	16950	16950	16950	0
316	20230802	153400	503582840	16950	16950	16950	16950	0
317	20230802	153300	503582840	16950	16950	16950	16950	0
318	20230802	153200	503582840	16950	16950	16950	16950	0
319	20230802	153100	503582840	16950	16950	16950	16950	0
320	20230802	153000	503582840	16950	16950	16950	16950	1482
321	20230802	152900	478462940	16970	16970	16970	16970	0
322	20230802	152800	478462940	16970	16970	16970	16970	0
323	20230802	152700	478462940	16970	16970	16970	16970	0
324	20230802	152600	478462940	16970	16970	16970	16970	0
325	20230802	152500	478462940	16970	16970	16970	16970	0
326	20230802	152400	478462940	16970	16970	16970	16970	0
327	20230802	152300	478462940	16970	16970	16970	16970	0
328	20230802	152200	478462940	16970	16970	16970	16970	0
329	20230802	152100	478462940	16970	16970	16970	16970	0
330	20230802	152000	478462940	16970	16970	16970	16970	0
331	20230802	151900	478462940	16970	16970	16970	16970	14
332	20230802	151800	478225360	16970	16970	16970	16970	0
333	20230802	151700	478225360	16970	16980	16980	16970	63
334	20230802	151600	477155790	16980	16980	16980	16980	3
335	20230802	151500	477104850	16990	17000	17000	16990	20
336	20230802	151400	476765000	17000	17000	17000	17000	0
337	20230802	151300	476765000	17000	16990	17000	16990	2
338	20230802	151200	476731010	16990	16990	16990	16990	6
339	20230802	151100	476629070	17000	17000	17000	17000	80
340	20230802	151000	475269070	16980	16980	16980	16980	5
341	20230802	150900	475184170	16980	16980	16980	16980	10
342	20230802	150800	475014370	16980	16980	16980	16980	0
343	20230802	150700	475014370	16980	16980	16980	16980	0
344	20230802	150600	475014370	16980	16980	16980	16980	25
345	20230802	150500	474589870	16980	16960	16980	16950	744
346	20230802	150400	461963810	16950	16950	16950	16950	202
347	20230802	150300	458539910	16950	16950	16950	16950	0
348	20230802	150200	458539910	16950	16950	16950	16950	3
349	20230802	150100	458489060	16960	16960	16960	16960	282
350	20230802	150000	453706340	16960	16970	16970	16960	54
351	20230802	145900	452790490	16960	16960	16960	16960	203
352	20230802	145800	449347610	16970	16970	16970	16970	0
353	20230802	145700	449347610	16970	16970	16970	16970	11
354	20230802	145600	449160940	16960	16960	16960	16960	0
355	20230802	145500	449160940	16960	16960	16960	16960	3
356	20230802	145400	449110060	16960	16960	16960	16960	0
357	20230802	145300	449110060	16960	16960	16960	16960	0
358	20230802	145200	449110060	16960	16960	16960	16960	3
359	20230802	145100	449059180	16970	16970	16970	16970	14
360	20230802	145000	448821600	16980	16980	16980	16980	22
361	20230802	144900	448448040	16980	16980	16980	16980	2
362	20230802	144800	448414080	16990	16960	16990	16960	101
363	20230802	144700	446701090	16960	16960	16960	16960	25
364	20230802	144600	446277090	16960	16960	16960	16960	0
365	20230802	144500	446277090	16960	16960	16960	16960	25
366	20230802	144400	445853090	16960	16970	16970	16960	799
367	20230802	144300	432302030	17000	17000	17000	17000	0
368	20230802	144200	432302030	17000	17000	17000	17000	0
369	20230802	144100	432302030	17000	17000	17000	17000	31
370	20230802	144000	431775030	17000	17000	17000	17000	22
371	20230802	143900	431401030	17000	16970	17000	16950	187
372	20230802	143800	428222110	17000	16990	17000	16990	3
373	20230802	143700	428171130	16990	16980	16990	16980	145
374	20230802	143600	425707900	16950	16950	16950	16950	3
375	20230802	143500	425657050	16950	16950	16950	16950	0
376	20230802	143400	425657050	16950	16970	16970	16950	933
377	20230802	143300	409840320	16970	16970	16970	16970	5
378	20230802	143200	409755470	16980	16980	16980	16980	98
379	20230802	143100	408091430	16990	16990	16990	16990	1
380	20230802	143000	408074440	16990	16990	16990	16990	0
381	20230802	142900	408074440	16990	16990	16990	16990	0
382	20230802	142800	408074440	16990	16990	16990	16990	0
383	20230802	142700	408074440	16990	16980	16990	16980	65
384	20230802	142600	406970140	16990	16990	16990	16990	0
385	20230802	142500	406970140	16990	16990	16990	16990	4
386	20230802	142400	406902180	16990	16990	16990	16990	0
387	20230802	142300	406902180	16990	16990	16990	16990	2
388	20230802	142200	406868200	17010	17010	17010	17010	1
389	20230802	142100	406851190	16960	16960	16960	16960	0
390	20230802	142000	406851190	16960	16960	16960	16960	700
391	20230802	141900	394979190	16950	16950	16950	16950	426
392	20230802	141800	387758490	16950	16950	16950	16950	89
393	20230802	141700	386249940	16960	16960	16960	16960	21
394	20230802	141600	385893780	16960	16970	16970	16950	573
395	20230802	141500	376175560	16980	16980	16980	16980	61
396	20230802	141400	375139780	16980	17000	17000	16980	365
397	20230802	141300	368937260	17010	17010	17010	17010	118
398	20230802	141200	366930080	17010	17010	17010	17010	33
399	20230802	141100	366368750	17010	17020	17020	17010	4
400	20230802	141000	366300700	17030	17030	17030	17030	0
401	20230802	140900	366300700	17030	17030	17030	17030	103
402	20230802	140800	364546610	17050	17050	17050	17050	69
403	20230802	140700	363370160	17050	17050	17050	17040	205
404	20230802	140600	359874930	17060	17050	17060	17050	2
405	20230802	140500	359840820	17050	17050	17050	17050	20
406	20230802	140400	359499820	17050	17060	17060	17050	5
407	20230802	140300	359414560	17050	17050	17050	17050	0
408	20230802	140200	359414560	17050	17050	17050	17050	1
409	20230802	140100	359397510	17060	17060	17060	17060	0
410	20230802	140000	359397510	17060	17060	17060	17060	0
411	20230802	135900	359397510	17060	17060	17060	17060	0
412	20230802	135800	359397510	17060	17060	17060	17060	0
413	20230802	135700	359397510	17060	17060	17060	17060	0
414	20230802	135600	359397510	17060	17060	17060	17060	10
415	20230802	135500	359226910	17060	17060	17060	17060	0
416	20230802	135400	359226910	17060	17060	17060	17060	6
417	20230802	135300	359124550	17030	17030	17030	17030	107
418	20230802	135200	357302340	17080	17080	17080	17080	0
419	20230802	135100	357302340	17080	17080	17080	17080	0
420	20230802	135000	357302340	17080	17080	17080	17080	0
421	20230802	134900	357302340	17080	17080	17080	17080	0
422	20230802	134800	357302340	17080	17080	17080	17080	0
423	20230802	134700	357302340	17080	17080	17080	17080	0
424	20230802	134600	357302340	17080	17080	17080	17080	0
425	20230802	134500	357302340	17080	17080	17080	17080	1
426	20230802	134400	357285260	17070	17070	17070	17070	1
427	20230802	134300	357268190	16990	16970	16990	16970	144
428	20230802	134200	354824110	16970	16970	16970	16970	1
429	20230802	134100	354807140	16960	16960	16960	16960	0
430	20230802	134000	354807140	16960	16970	16970	16960	59
431	20230802	133900	353805940	16970	16980	16980	16970	20
432	20230802	133800	353466490	16980	16980	16980	16980	3
433	20230802	133700	353415550	16990	17060	17060	16990	496
434	20230802	133600	344982910	17070	17070	17070	17070	2
435	20230802	133500	344948770	17030	17030	17030	17030	0
436	20230802	133400	344948770	17030	17030	17030	17030	0
437	20230802	133300	344948770	17030	17010	17030	17010	40
438	20230802	133200	344267850	17010	17010	17010	17010	0
439	20230802	133100	344267850	17010	17020	17020	17010	127
440	20230802	133000	342107530	17020	17020	17020	17020	14
441	20230802	132900	341869250	17010	17010	17010	17010	0
442	20230802	132800	341869250	17010	17010	17010	17010	0
443	20230802	132700	341869250	17010	17010	17010	17010	1
444	20230802	132600	341852240	17000	17020	17020	17000	399
445	20230802	132500	335067070	17020	17020	17020	17020	0
446	20230802	132400	335067070	17020	17030	17030	17020	67
447	20230802	132300	333926700	17030	17030	17030	17030	3
448	20230802	132200	333875610	17040	17040	17040	17040	0
449	20230802	132100	333875610	17040	17040	17040	17040	0
450	20230802	132000	333875610	17040	17040	17040	17040	125
451	20230802	131900	331745610	17040	17040	17040	17040	0
452	20230802	131800	331745610	17040	17060	17060	17040	334
453	20230802	131700	326050970	17060	17060	17060	17060	100
454	20230802	131600	324344970	17060	17070	17070	17060	132
455	20230802	131500	322091800	17080	17080	17080	17080	67
456	20230802	131400	320947440	17080	17080	17080	17080	0
457	20230802	131300	320947440	17080	17080	17080	17080	3
458	20230802	131200	320896200	17090	17090	17090	17090	2
459	20230802	131100	320862020	17090	17090	17090	17090	0
460	20230802	131000	320862020	17090	17090	17090	17090	12
461	20230802	130900	320656940	17090	17090	17090	17090	1
462	20230802	130800	320639850	17100	17100	17100	17100	8
463	20230802	130700	320503050	17100	17100	17100	17100	0
464	20230802	130600	320503050	17100	17100	17100	17100	0
465	20230802	130500	320503050	17100	17100	17100	17100	0
466	20230802	130400	320503050	17100	17100	17100	17100	528
467	20230802	130300	311474250	17080	17080	17080	17080	0
468	20230802	130200	311474250	17080	17100	17100	17080	320
469	20230802	130100	306006770	17100	17100	17100	17100	18
470	20230802	130000	305698970	17090	17120	17120	17090	699
471	20230802	125900	293745330	17110	17110	17110	17110	0
472	20230802	125800	293745330	17110	17110	17110	17110	0
473	20230802	125700	293745330	17110	17110	17110	17110	1
474	20230802	125600	293728220	17110	17110	17110	17110	0
475	20230802	125500	293728220	17110	17110	17110	17110	0
476	20230802	125400	293728220	17110	17110	17110	17110	0
477	20230802	125300	293728220	17110	17110	17110	17110	0
478	20230802	125200	293728220	17110	17110	17110	17110	12
479	20230802	125100	293522900	17110	17120	17120	17110	185
480	20230802	125000	290357510	17110	17110	17110	17110	5
481	20230802	124900	290271960	17110	17120	17120	17110	50
482	20230802	124800	289416410	17110	17110	17110	17110	0
483	20230802	124700	289416410	17110	17110	17110	17110	3
484	20230802	124600	289365080	17110	17110	17110	17110	0
485	20230802	124500	289365080	17110	17110	17120	17100	326
486	20230802	124400	283788470	17110	17120	17120	17110	20
487	20230802	124300	283446100	17120	17120	17120	17120	0
488	20230802	124200	283446100	17120	17120	17120	17120	0
489	20230802	124100	283446100	17120	17120	17120	17120	1
490	20230802	124000	283428980	17150	17150	17150	17150	6
491	20230802	123900	283326080	17150	17150	17150	17150	44
492	20230802	123800	282571480	17120	17120	17120	17120	7
493	20230802	123700	282451640	17120	17120	17120	17120	1
494	20230802	123600	282434520	17110	17110	17110	17110	0
495	20230802	123500	282434520	17110	17110	17110	17110	3
496	20230802	123400	282383190	17110	17110	17110	17110	0
497	20230802	123300	282383190	17110	17120	17120	17110	5
498	20230802	123200	282297620	17120	17120	17120	17120	3
499	20230802	123100	282246260	17120	17120	17120	17120	0
500	20230802	123000	282246260	17120	17120	17120	17120	2
501	20230802	122900	282212020	17110	17110	17110	17110	0
502	20230802	122800	282212020	17110	17110	17110	17110	0
503	20230802	122700	282212020	17110	17110	17110	17110	0
504	20230802	122600	282212020	17110	17110	17110	17110	0
505	20230802	122500	282212020	17110	17110	17110	17110	0
506	20230802	122400	282212020	17110	17110	17110	17110	3
507	20230802	122300	282160690	17110	17110	17110	17110	0
508	20230802	122200	282160690	17110	17120	17120	17110	2
509	20230802	122100	282126460	17140	17140	17140	17140	0
510	20230802	122000	282126460	17140	17140	17140	17140	1
511	20230802	121900	282109320	17110	17110	17110	17110	0
512	20230802	121800	282109320	17110	17110	17110	17110	0
513	20230802	121700	282109320	17110	17110	17110	17110	6
514	20230802	121600	282006660	17110	17110	17110	17110	0
515	20230802	121500	282006660	17110	17120	17120	17110	59
516	20230802	121400	280996620	17130	17150	17150	17130	270
517	20230802	121300	276369240	17150	17150	17150	17150	100
518	20230802	121200	274654240	17150	17150	17150	17150	0
519	20230802	121100	274654240	17150	17150	17150	17150	0
520	20230802	121000	274654240	17150	17150	17150	17150	0
521	20230802	120900	274654240	17150	17160	17160	17150	426
522	20230802	120800	267344110	17160	17160	17160	17160	0
523	20230802	120700	267344110	17160	17170	17170	17160	300
524	20230802	120600	262195630	17170	17170	17170	17170	14
525	20230802	120500	261955250	17170	17170	17170	17170	0
526	20230802	120400	261955250	17170	17170	17170	17170	33
527	20230802	120300	261388640	17160	17160	17160	17160	3
528	20230802	120200	261337160	17170	17170	17170	17160	215
529	20230802	120100	257646610	17160	17160	17160	17160	0
530	20230802	120000	257646610	17160	17160	17160	17160	0
531	20230802	115900	257646610	17160	17160	17160	17160	0
532	20230802	115800	257646610	17160	17160	17160	17160	24
533	20230802	115700	257234770	17160	17160	17160	17160	71
534	20230802	115600	256016410	17160	17130	17160	17130	35
535	20230802	115500	255415900	17160	17160	17160	17160	2
536	20230802	115400	255381580	17160	17160	17160	17160	1
537	20230802	115300	255364420	17130	17130	17130	17130	0
538	20230802	115200	255364420	17130	17130	17130	17130	13
539	20230802	115100	255141730	17120	17120	17120	17120	4
540	20230802	115000	255073250	17130	17130	17130	17130	10
541	20230802	114900	254901950	17130	17170	17170	17130	228
542	20230802	114800	250996270	17140	17140	17140	17140	40
543	20230802	114700	250310670	17170	17170	17170	17170	0
544	20230802	114600	250310670	17170	17150	17170	17150	16
545	20230802	114500	250036190	17150	17170	17170	17140	308
546	20230802	114400	244754410	17170	17150	17170	17150	11
547	20230802	114300	244565740	17150	17160	17160	17150	181
548	20230802	114200	241461080	17160	17160	17160	17160	10
549	20230802	114100	241289480	17170	17170	17170	17170	1
550	20230802	114000	241272310	17180	17180	17180	17180	0
551	20230802	113900	241272310	17180	17180	17180	17180	0
552	20230802	113800	241272310	17180	17180	17180	17180	0
553	20230802	113700	241272310	17180	17170	17180	17160	35
554	20230802	113600	240671350	17170	17190	17190	17170	109
555	20230802	113500	238798290	17190	17200	17200	17190	74
556	20230802	113400	237526180	17200	17210	17210	17200	159
557	20230802	113300	234790790	17210	17210	17210	17210	0
558	20230802	113200	234790790	17210	17210	17210	17210	39
559	20230802	113100	234119600	17200	17200	17200	17200	2
560	20230802	113000	234085200	17200	17200	17200	17200	0
561	20230802	112900	234085200	17200	17190	17200	17190	17
562	20230802	112800	233792860	17190	17190	17190	17190	0
563	20230802	112700	233792860	17190	17200	17200	17190	48
564	20230802	112600	232967580	17200	17220	17220	17200	168
565	20230802	112500	230076360	17210	17220	17220	17210	314
566	20230802	112400	224669340	17230	17240	17240	17230	160
567	20230802	112300	221912330	17240	17240	17240	17240	661
568	20230802	112200	210516690	17240	17250	17250	17240	18
569	20230802	112100	210206250	17250	17270	17270	17250	305
570	20230802	112000	204944180	17370	17370	17370	17370	0
571	20230802	111900	204944180	17370	17370	17370	17370	0
572	20230802	111800	204944180	17370	17370	17370	17370	0
573	20230802	111700	204944180	17370	17370	17370	17370	0
574	20230802	111600	204944180	17370	17370	17370	17370	1
575	20230802	111500	204926810	17390	17390	17390	17390	0
576	20230802	111400	204926810	17390	17270	17390	17270	103
577	20230802	111300	203137400	17270	17260	17270	17260	119
578	20230802	111200	201083350	17260	17270	17270	17260	484
579	20230802	111100	192725780	17280	17280	17280	17280	20
580	20230802	111000	192380180	17270	17280	17280	17270	5
581	20230802	110900	192293820	17270	17270	17270	17270	0
582	20230802	110800	192293820	17270	17270	17270	17270	0
583	20230802	110700	192293820	17270	17270	17270	17270	0
584	20230802	110600	192293820	17270	17280	17280	17270	120
585	20230802	110500	190221280	17270	17270	17270	17270	0
586	20230802	110400	190221280	17270	17270	17270	17270	100
587	20230802	110300	188494280	17280	17300	17300	17280	187
588	20230802	110200	185262890	17370	17370	17370	17370	0
589	20230802	110100	185262890	17370	17370	17370	17370	0
590	20230802	110000	185262890	17370	17370	17370	17370	11
591	20230802	105900	185071820	17280	17280	17280	17280	40
592	20230802	105800	184380620	17280	17280	17280	17280	0
593	20230802	105700	184380620	17280	17280	17280	17280	0
594	20230802	105600	184380620	17280	17280	17280	17280	19
595	20230802	105500	184052300	17280	17280	17280	17280	0
596	20230802	105400	184052300	17280	17280	17280	17280	188
597	20230802	105300	180803660	17280	17280	17280	17280	6
598	20230802	105200	180699980	17280	17280	17280	17280	0
599	20230802	105100	180699980	17280	17280	17280	17280	0
600	20230802	105000	180699980	17280	17280	17280	17280	12
601	20230802	104900	180492620	17280	17280	17280	17280	1
602	20230802	104800	180475340	17270	17270	17270	17270	0
603	20230802	104700	180475340	17270	17270	17270	17270	0
604	20230802	104600	180475340	17270	17270	17270	17270	0
605	20230802	104500	180475340	17270	17270	17270	17270	0
606	20230802	104400	180475340	17270	17270	17270	17270	0
607	20230802	104300	180475340	17270	17270	17270	17270	0
608	20230802	104200	180475340	17270	17270	17270	17270	0
609	20230802	104100	180475340	17270	17270	17270	17270	6
610	20230802	104000	180371720	17270	17270	17270	17270	0
611	20230802	103900	180371720	17270	17290	17290	17270	500
612	20230802	103800	171731060	17390	17390	17390	17390	0
613	20230802	103700	171731060	17390	17390	17390	17390	1
614	20230802	103600	171713670	17290	17290	17290	17290	26
615	20230802	103500	171264130	17290	17320	17320	17290	195
616	20230802	103400	167891340	17320	17320	17320	17320	0
617	20230802	103300	167891340	17320	17320	17320	17320	0
618	20230802	103200	167891340	17320	17320	17320	17320	0
619	20230802	103100	167891340	17320	17320	17320	17320	0
620	20230802	103000	167891340	17320	17320	17320	17320	0
621	20230802	102900	167891340	17320	17320	17320	17320	0
622	20230802	102800	167891340	17320	17320	17320	17320	0
623	20230802	102700	167891340	17320	17310	17320	17310	12
624	20230802	102600	167683570	17320	17310	17320	17310	82
625	20230802	102500	166263350	17290	17290	17290	17290	0
626	20230802	102400	166263350	17290	17290	17290	17290	0
627	20230802	102300	166263350	17290	17320	17320	17290	4
628	20230802	102200	166194160	17290	17290	17290	17290	9
629	20230802	102100	166038550	17280	17280	17280	17280	78
630	20230802	102000	164690710	17290	17290	17290	17290	20
631	20230802	101900	164344910	17290	17290	17290	17290	0
632	20230802	101800	164344910	17290	17290	17290	17290	155
633	20230802	101700	161664960	17290	17290	17290	17290	137
634	20230802	101600	159296230	17280	17290	17290	17280	224
635	20230802	101500	155423300	17320	17320	17320	17320	0
636	20230802	101400	155423300	17320	17320	17320	17320	0
637	20230802	101300	155423300	17320	17320	17320	17320	1
638	20230802	101200	155405980	17290	17290	17290	17290	3
639	20230802	101100	155354110	17290	17310	17320	17290	212
640	20230802	101000	151687990	17310	17310	17310	17310	30
641	20230802	100900	151168690	17300	17300	17300	17300	0
642	20230802	100800	151168690	17300	17290	17300	17290	62
643	20230802	100700	150096120	17290	17290	17290	17290	0
644	20230802	100600	150096120	17290	17290	17290	17290	0
645	20230802	100500	150096120	17290	17290	17290	17290	0
646	20230802	100400	150096120	17290	17290	17290	17290	22
647	20230802	100300	149715740	17290	17280	17290	17280	283
648	20230802	100200	144825490	17280	17290	17290	17280	218
649	20230802	100100	141057820	17300	17300	17300	17300	6
650	20230802	100000	140954020	17300	17300	17300	17300	122
651	20230802	095900	138843420	17310	17310	17310	17310	20
652	20230802	095800	138497220	17310	17310	17310	17310	0
653	20230802	095700	138497220	17310	17310	17310	17310	0
654	20230802	095600	138497220	17310	17310	17310	17310	0
655	20230802	095500	138497220	17310	17310	17310	17310	6
656	20230802	095400	138393360	17310	17310	17310	17310	12
657	20230802	095300	138185640	17310	17300	17310	17300	5
658	20230802	095200	138099120	17290	17290	17290	17290	0
659	20230802	095100	138099120	17290	17290	17290	17290	48
660	20230802	095000	137269200	17300	17290	17300	17290	82
661	20230802	094900	135851100	17280	17280	17280	17280	0
662	20230802	094800	135851100	17280	17280	17280	17280	105
663	20230802	094700	134036700	17270	17270	17270	17260	273
664	20230802	094600	129323100	17280	17280	17280	17280	100
665	20230802	094500	127595100	17290	17300	17300	17290	92
666	20230802	094400	126004230	17300	17300	17300	17300	7
667	20230802	094300	125883130	17300	17300	17300	17300	37
668	20230802	094200	125243030	17290	17310	17320	17290	582
669	20230802	094100	115176010	17320	17330	17330	17320	100
670	20230802	094000	113443520	17340	17340	17340	17340	65
671	20230802	093900	112316420	17340	17380	17380	17340	279
672	20230802	093800	107470980	17380	17380	17380	17380	50
673	20230802	093700	106601980	17370	17370	17370	17370	1
674	20230802	093600	106584610	17410	17420	17420	17410	8
675	20230802	093500	106445310	17360	17360	17360	17360	181
676	20230802	093400	103303150	17360	17360	17360	17360	0
677	20230802	093300	103303150	17360	17360	17360	17360	141
678	20230802	093200	100855390	17360	17360	17360	17360	1
679	20230802	093100	100838030	17360	17360	17360	17360	5
680	20230802	093000	100751230	17360	17360	17360	17360	1
681	20230802	092900	100733870	17310	17310	17310	17310	0
682	20230802	092800	100733870	17310	17290	17310	17290	966
683	20230802	092700	84014290	17300	17300	17300	17300	52
684	20230802	092600	83114690	17300	17300	17300	17300	0
685	20230802	092500	83114690	17300	17300	17310	17300	69
686	20230802	092400	81920910	17310	17330	17330	17310	1223
687	20230802	092300	60743330	17340	17340	17340	17340	62
688	20230802	092200	59668250	17360	17370	17370	17340	504
689	20230802	092100	50920120	17370	17400	17400	17370	318
690	20230802	092000	45395440	17400	17400	17400	17400	0
691	20230802	091900	45395440	17400	17400	17400	17400	22
692	20230802	091800	45012640	17400	17400	17400	17400	11
693	20230802	091700	44821240	17400	17400	17400	17400	80
694	20230802	091600	43429240	17400	17430	17430	17380	274
695	20230802	091500	38661720	17430	17430	17430	17430	17
696	20230802	091400	38365410	17430	17430	17430	17430	20
697	20230802	091300	38016810	17430	17430	17430	17430	61
698	20230802	091200	36953580	17350	17350	17350	17350	40
699	20230802	091100	36259580	17350	17350	17350	17350	215
700	20230802	091000	32529330	17320	17320	17320	17320	0
701	20230802	090900	32529330	17320	17320	17330	17320	169
702	20230802	090800	29602240	17350	17350	17350	17350	73
703	20230802	090700	28335690	17350	17350	17350	17310	704
704	20230802	090600	16138470	17340	17400	17400	17340	648
705	20230802	090500	4886620	17440	17460	17460	17440	45
706	20230802	090400	4101530	17490	17490	17490	17490	1
707	20230802	090300	4084040	17490	17490	17490	17490	2
708	20230802	090200	4049060	17680	17680	17680	17680	0
709	20230802	090100	4049060	17680	17420	17680	17410	83
710	20230802	090000	2601840	17690	17700	17700	17690	147