KissMeData/405000/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205500	743459140	5820	5820	5820	5820	2168
3	20230802	205400	743459140	5820	5820	5820	5820	0
4	20230802	205300	743459140	5820	5820	5820	5820	0
5	20230802	205200	743459140	5820	5820	5820	5820	0
6	20230802	205100	743459140	5820	5820	5820	5820	0
7	20230802	205000	743459140	5820	5820	5820	5820	0
8	20230802	204900	743459140	5820	5820	5820	5820	0
9	20230802	204800	743459140	5820	5820	5820	5820	0
10	20230802	204700	743459140	5820	5820	5820	5820	0
11	20230802	204600	743459140	5820	5820	5820	5820	0
12	20230802	204500	743459140	5820	5820	5820	5820	0
13	20230802	204400	743459140	5820	5820	5820	5820	0
14	20230802	204300	743459140	5820	5820	5820	5820	0
15	20230802	204200	743459140	5820	5820	5820	5820	0
16	20230802	204100	743459140	5820	5820	5820	5820	0
17	20230802	204000	743459140	5820	5820	5820	5820	0
18	20230802	203900	743459140	5820	5820	5820	5820	0
19	20230802	203800	743459140	5820	5820	5820	5820	0
20	20230802	203700	743459140	5820	5820	5820	5820	0
21	20230802	203600	743459140	5820	5820	5820	5820	0
22	20230802	203500	743459140	5820	5820	5820	5820	0
23	20230802	203400	743459140	5820	5820	5820	5820	0
24	20230802	203300	743459140	5820	5820	5820	5820	0
25	20230802	203200	743459140	5820	5820	5820	5820	0
26	20230802	203100	743459140	5820	5820	5820	5820	0
27	20230802	203000	743459140	5820	5820	5820	5820	0
28	20230802	202900	743459140	5820	5820	5820	5820	0
29	20230802	202800	743459140	5820	5820	5820	5820	0
30	20230802	202700	743459140	5820	5820	5820	5820	0
31	20230802	202600	743459140	5820	5820	5820	5820	0
32	20230802	202500	743459140	5820	5820	5820	5820	2168
33	20230802	202400	743459140	5820	5820	5820	5820	0
34	20230802	202300	743459140	5820	5820	5820	5820	0
35	20230802	202200	743459140	5820	5820	5820	5820	0
36	20230802	202100	743459140	5820	5820	5820	5820	0
37	20230802	202000	743459140	5820	5820	5820	5820	0
38	20230802	201900	743459140	5820	5820	5820	5820	0
39	20230802	201800	743459140	5820	5820	5820	5820	0
40	20230802	201700	743459140	5820	5820	5820	5820	0
41	20230802	201600	743459140	5820	5820	5820	5820	0
42	20230802	201500	743459140	5820	5820	5820	5820	0
43	20230802	201400	743459140	5820	5820	5820	5820	0
44	20230802	201300	743459140	5820	5820	5820	5820	0
45	20230802	201200	743459140	5820	5820	5820	5820	0
46	20230802	201100	743459140	5820	5820	5820	5820	0
47	20230802	201000	743459140	5820	5820	5820	5820	0
48	20230802	200900	743459140	5820	5820	5820	5820	0
49	20230802	200800	743459140	5820	5820	5820	5820	0
50	20230802	200700	743459140	5820	5820	5820	5820	0
51	20230802	200600	743459140	5820	5820	5820	5820	0
52	20230802	200500	743459140	5820	5820	5820	5820	0
53	20230802	200400	743459140	5820	5820	5820	5820	0
54	20230802	200300	743459140	5820	5820	5820	5820	0
55	20230802	200200	743459140	5820	5820	5820	5820	0
56	20230802	200100	743459140	5820	5820	5820	5820	0
57	20230802	200000	743459140	5820	5820	5820	5820	0
58	20230802	195900	743459140	5820	5820	5820	5820	0
59	20230802	195800	743459140	5820	5820	5820	5820	0
60	20230802	195700	743459140	5820	5820	5820	5820	0
61	20230802	195600	743459140	5820	5820	5820	5820	0
62	20230802	195500	743459140	5820	5820	5820	5820	2168
63	20230802	195400	743459140	5820	5820	5820	5820	0
64	20230802	195300	743459140	5820	5820	5820	5820	0
65	20230802	195200	743459140	5820	5820	5820	5820	0
66	20230802	195100	743459140	5820	5820	5820	5820	0
67	20230802	195000	743459140	5820	5820	5820	5820	0
68	20230802	194900	743459140	5820	5820	5820	5820	0
69	20230802	194800	743459140	5820	5820	5820	5820	0
70	20230802	194700	743459140	5820	5820	5820	5820	0
71	20230802	194600	743459140	5820	5820	5820	5820	0
72	20230802	194500	743459140	5820	5820	5820	5820	0
73	20230802	194400	743459140	5820	5820	5820	5820	0
74	20230802	194300	743459140	5820	5820	5820	5820	0
75	20230802	194200	743459140	5820	5820	5820	5820	0
76	20230802	194100	743459140	5820	5820	5820	5820	0
77	20230802	194000	743459140	5820	5820	5820	5820	0
78	20230802	193900	743459140	5820	5820	5820	5820	0
79	20230802	193800	743459140	5820	5820	5820	5820	0
80	20230802	193700	743459140	5820	5820	5820	5820	0
81	20230802	193600	743459140	5820	5820	5820	5820	0
82	20230802	193500	743459140	5820	5820	5820	5820	0
83	20230802	193400	743459140	5820	5820	5820	5820	0
84	20230802	193300	743459140	5820	5820	5820	5820	0
85	20230802	193200	743459140	5820	5820	5820	5820	0
86	20230802	193100	743459140	5820	5820	5820	5820	0
87	20230802	193000	743459140	5820	5820	5820	5820	0
88	20230802	192900	743459140	5820	5820	5820	5820	0
89	20230802	192800	743459140	5820	5820	5820	5820	0
90	20230802	192700	743459140	5820	5820	5820	5820	0
91	20230802	192600	743459140	5820	5820	5820	5820	0
92	20230802	192500	743459140	5820	5820	5820	5820	2168
93	20230802	192400	743459140	5820	5820	5820	5820	0
94	20230802	192300	743459140	5820	5820	5820	5820	0
95	20230802	192200	743459140	5820	5820	5820	5820	0
96	20230802	192100	743459140	5820	5820	5820	5820	0
97	20230802	192000	743459140	5820	5820	5820	5820	0
98	20230802	191900	743459140	5820	5820	5820	5820	0
99	20230802	191800	743459140	5820	5820	5820	5820	0
100	20230802	191700	743459140	5820	5820	5820	5820	0
101	20230802	191600	743459140	5820	5820	5820	5820	0
102	20230802	191500	743459140	5820	5820	5820	5820	0
103	20230802	191400	743459140	5820	5820	5820	5820	0
104	20230802	191300	743459140	5820	5820	5820	5820	0
105	20230802	191200	743459140	5820	5820	5820	5820	0
106	20230802	191100	743459140	5820	5820	5820	5820	0
107	20230802	191000	743459140	5820	5820	5820	5820	0
108	20230802	190900	743459140	5820	5820	5820	5820	0
109	20230802	190800	743459140	5820	5820	5820	5820	0
110	20230802	190700	743459140	5820	5820	5820	5820	0
111	20230802	190600	743459140	5820	5820	5820	5820	0
112	20230802	190500	743459140	5820	5820	5820	5820	0
113	20230802	190400	743459140	5820	5820	5820	5820	0
114	20230802	190300	743459140	5820	5820	5820	5820	0
115	20230802	190200	743459140	5820	5820	5820	5820	0
116	20230802	190100	743459140	5820	5820	5820	5820	0
117	20230802	190000	743459140	5820	5820	5820	5820	0
118	20230802	185900	743459140	5820	5820	5820	5820	0
119	20230802	185800	743459140	5820	5820	5820	5820	0
120	20230802	185700	743459140	5820	5820	5820	5820	0
121	20230802	185600	743459140	5820	5820	5820	5820	0
122	20230802	185500	743459140	5820	5820	5820	5820	2168
123	20230802	185400	743459140	5820	5820	5820	5820	0
124	20230802	185300	743459140	5820	5820	5820	5820	0
125	20230802	185200	743459140	5820	5820	5820	5820	0
126	20230802	185100	743459140	5820	5820	5820	5820	0
127	20230802	185000	743459140	5820	5820	5820	5820	0
128	20230802	184900	743459140	5820	5820	5820	5820	0
129	20230802	184800	743459140	5820	5820	5820	5820	0
130	20230802	184700	743459140	5820	5820	5820	5820	0
131	20230802	184600	743459140	5820	5820	5820	5820	0
132	20230802	184500	743459140	5820	5820	5820	5820	0
133	20230802	184400	743459140	5820	5820	5820	5820	0
134	20230802	184300	743459140	5820	5820	5820	5820	0
135	20230802	184200	743459140	5820	5820	5820	5820	0
136	20230802	184100	743459140	5820	5820	5820	5820	0
137	20230802	184000	743459140	5820	5820	5820	5820	0
138	20230802	183900	743459140	5820	5820	5820	5820	0
139	20230802	183800	743459140	5820	5820	5820	5820	0
140	20230802	183700	743459140	5820	5820	5820	5820	0
141	20230802	183600	743459140	5820	5820	5820	5820	0
142	20230802	183500	743459140	5820	5820	5820	5820	0
143	20230802	183400	743459140	5820	5820	5820	5820	0
144	20230802	183300	743459140	5820	5820	5820	5820	0
145	20230802	183200	743459140	5820	5820	5820	5820	0
146	20230802	183100	743459140	5820	5820	5820	5820	0
147	20230802	183000	743459140	5820	5820	5820	5820	0
148	20230802	182900	743459140	5820	5820	5820	5820	0
149	20230802	182800	743459140	5820	5820	5820	5820	0
150	20230802	182700	743459140	5820	5820	5820	5820	0
151	20230802	182600	743459140	5820	5820	5820	5820	0
152	20230802	182500	743459140	5820	5820	5820	5820	2168
153	20230802	182400	743459140	5820	5820	5820	5820	0
154	20230802	182300	743459140	5820	5820	5820	5820	0
155	20230802	182200	743459140	5820	5820	5820	5820	0
156	20230802	182100	743459140	5820	5820	5820	5820	0
157	20230802	182000	743459140	5820	5820	5820	5820	0
158	20230802	181900	743459140	5820	5820	5820	5820	0
159	20230802	181800	743459140	5820	5820	5820	5820	0
160	20230802	181700	743459140	5820	5820	5820	5820	0
161	20230802	181600	743459140	5820	5820	5820	5820	0
162	20230802	181500	743459140	5820	5820	5820	5820	0
163	20230802	181400	743459140	5820	5820	5820	5820	0
164	20230802	181300	743459140	5820	5820	5820	5820	0
165	20230802	181200	743459140	5820	5820	5820	5820	0
166	20230802	181100	743459140	5820	5820	5820	5820	0
167	20230802	181000	743459140	5820	5820	5820	5820	0
168	20230802	180900	743459140	5820	5820	5820	5820	0
169	20230802	180800	743459140	5820	5820	5820	5820	0
170	20230802	180700	743459140	5820	5820	5820	5820	0
171	20230802	180600	743459140	5820	5820	5820	5820	0
172	20230802	180500	743459140	5820	5820	5820	5820	0
173	20230802	180400	743459140	5820	5820	5820	5820	0
174	20230802	180300	743459140	5820	5820	5820	5820	0
175	20230802	180200	743459140	5820	5820	5820	5820	0
176	20230802	180100	743459140	5820	5820	5820	5820	0
177	20230802	180000	743459140	5820	5820	5820	5820	0
178	20230802	175900	743459140	5820	5820	5820	5820	0
179	20230802	175800	743459140	5820	5820	5820	5820	0
180	20230802	175700	743459140	5820	5820	5820	5820	0
181	20230802	175600	743459140	5820	5820	5820	5820	0
182	20230802	175500	743459140	5820	5820	5820	5820	2168
183	20230802	175400	743459140	5820	5820	5820	5820	0
184	20230802	175300	743459140	5820	5820	5820	5820	0
185	20230802	175200	743459140	5820	5820	5820	5820	0
186	20230802	175100	743459140	5820	5820	5820	5820	0
187	20230802	175000	743459140	5820	5820	5820	5820	0
188	20230802	174900	743459140	5820	5820	5820	5820	0
189	20230802	174800	743459140	5820	5820	5820	5820	0
190	20230802	174700	743459140	5820	5820	5820	5820	0
191	20230802	174600	743459140	5820	5820	5820	5820	0
192	20230802	174500	743459140	5820	5820	5820	5820	0
193	20230802	174400	743459140	5820	5820	5820	5820	0
194	20230802	174300	743459140	5820	5820	5820	5820	0
195	20230802	174200	743459140	5820	5820	5820	5820	0
196	20230802	174100	743459140	5820	5820	5820	5820	0
197	20230802	174000	743459140	5820	5820	5820	5820	0
198	20230802	173900	743459140	5820	5820	5820	5820	0
199	20230802	173800	743459140	5820	5820	5820	5820	0
200	20230802	173700	743459140	5820	5820	5820	5820	0
201	20230802	173600	743459140	5820	5820	5820	5820	0
202	20230802	173500	743459140	5820	5820	5820	5820	0
203	20230802	173400	743459140	5820	5820	5820	5820	0
204	20230802	173300	743459140	5820	5820	5820	5820	0
205	20230802	173200	743459140	5820	5820	5820	5820	0
206	20230802	173100	743459140	5820	5820	5820	5820	0
207	20230802	173000	743459140	5820	5820	5820	5820	0
208	20230802	172900	743459140	5820	5820	5820	5820	0
209	20230802	172800	743459140	5820	5820	5820	5820	0
210	20230802	172700	743459140	5820	5820	5820	5820	0
211	20230802	172600	743459140	5820	5820	5820	5820	0
212	20230802	172500	743459140	5820	5820	5820	5820	2168
213	20230802	172400	743459140	5820	5820	5820	5820	0
214	20230802	172300	743459140	5820	5820	5820	5820	0
215	20230802	172200	743459140	5820	5820	5820	5820	0
216	20230802	172100	743459140	5820	5820	5820	5820	0
217	20230802	172000	743459140	5820	5820	5820	5820	0
218	20230802	171900	743459140	5820	5820	5820	5820	0
219	20230802	171800	743459140	5820	5820	5820	5820	0
220	20230802	171700	743459140	5820	5820	5820	5820	0
221	20230802	171600	743459140	5820	5820	5820	5820	0
222	20230802	171500	743459140	5820	5820	5820	5820	0
223	20230802	171400	743459140	5820	5820	5820	5820	0
224	20230802	171300	743459140	5820	5820	5820	5820	0
225	20230802	171200	743459140	5820	5820	5820	5820	0
226	20230802	171100	743459140	5820	5820	5820	5820	0
227	20230802	171000	743459140	5820	5820	5820	5820	0
228	20230802	170900	743459140	5820	5820	5820	5820	0
229	20230802	170800	743459140	5820	5820	5820	5820	0
230	20230802	170700	743459140	5820	5820	5820	5820	0
231	20230802	170600	743459140	5820	5820	5820	5820	0
232	20230802	170500	743459140	5820	5820	5820	5820	0
233	20230802	170400	743459140	5820	5820	5820	5820	0
234	20230802	170300	743459140	5820	5820	5820	5820	0
235	20230802	170200	743459140	5820	5820	5820	5820	0
236	20230802	170100	743459140	5820	5820	5820	5820	0
237	20230802	170000	743459140	5820	5820	5820	5820	0
238	20230802	165900	743459140	5820	5820	5820	5820	0
239	20230802	165800	743459140	5820	5820	5820	5820	0
240	20230802	165700	743459140	5820	5820	5820	5820	0
241	20230802	165600	743459140	5820	5820	5820	5820	0
242	20230802	165500	743459140	5820	5820	5820	5820	2168
243	20230802	165400	743459140	5820	5820	5820	5820	0
244	20230802	165300	743459140	5820	5820	5820	5820	0
245	20230802	165200	743459140	5820	5820	5820	5820	0
246	20230802	165100	743459140	5820	5820	5820	5820	0
247	20230802	165000	743459140	5820	5820	5820	5820	0
248	20230802	164900	743459140	5820	5820	5820	5820	0
249	20230802	164800	743459140	5820	5820	5820	5820	0
250	20230802	164700	743459140	5820	5820	5820	5820	0
251	20230802	164600	743459140	5820	5820	5820	5820	0
252	20230802	164500	743459140	5820	5820	5820	5820	0
253	20230802	164400	743459140	5820	5820	5820	5820	0
254	20230802	164300	743459140	5820	5820	5820	5820	0
255	20230802	164200	743459140	5820	5820	5820	5820	0
256	20230802	164100	743459140	5820	5820	5820	5820	0
257	20230802	164000	743459140	5820	5820	5820	5820	0
258	20230802	163900	743459140	5820	5820	5820	5820	0
259	20230802	163800	743459140	5820	5820	5820	5820	0
260	20230802	163700	743459140	5820	5820	5820	5820	0
261	20230802	163600	743459140	5820	5820	5820	5820	0
262	20230802	163500	743459140	5820	5820	5820	5820	0
263	20230802	163400	743459140	5820	5820	5820	5820	0
264	20230802	163300	743459140	5820	5820	5820	5820	0
265	20230802	163200	743459140	5820	5820	5820	5820	0
266	20230802	163100	743459140	5820	5820	5820	5820	0
267	20230802	163000	743459140	5820	5820	5820	5820	0
268	20230802	162900	743459140	5820	5820	5820	5820	0
269	20230802	162800	743459140	5820	5820	5820	5820	0
270	20230802	162700	743459140	5820	5820	5820	5820	0
271	20230802	162600	743459140	5820	5820	5820	5820	0
272	20230802	162500	743459140	5820	5820	5820	5820	2168
273	20230802	162400	743459140	5820	5820	5820	5820	0
274	20230802	162300	743459140	5820	5820	5820	5820	0
275	20230802	162200	743459140	5820	5820	5820	5820	0
276	20230802	162100	743459140	5820	5820	5820	5820	0
277	20230802	162000	743459140	5820	5820	5820	5820	0
278	20230802	161900	743459140	5820	5820	5820	5820	0
279	20230802	161800	743459140	5820	5820	5820	5820	0
280	20230802	161700	743459140	5820	5820	5820	5820	0
281	20230802	161600	743459140	5820	5820	5820	5820	0
282	20230802	161500	743459140	5820	5820	5820	5820	0
283	20230802	161400	743459140	5820	5820	5820	5820	0
284	20230802	161300	743459140	5820	5820	5820	5820	0
285	20230802	161200	743459140	5820	5820	5820	5820	0
286	20230802	161100	743459140	5820	5820	5820	5820	0
287	20230802	161000	743459140	5820	5820	5820	5820	0
288	20230802	160900	743459140	5820	5820	5820	5820	0
289	20230802	160800	743459140	5820	5820	5820	5820	0
290	20230802	160700	743459140	5820	5820	5820	5820	0
291	20230802	160600	743459140	5820	5820	5820	5820	0
292	20230802	160500	743459140	5820	5820	5820	5820	0
293	20230802	160400	743459140	5820	5820	5820	5820	0
294	20230802	160300	743459140	5820	5820	5820	5820	0
295	20230802	160200	743459140	5820	5820	5820	5820	0
296	20230802	160100	743459140	5820	5820	5820	5820	0
297	20230802	160000	743459140	5820	5820	5820	5820	0
298	20230802	155900	743459140	5820	5820	5820	5820	0
299	20230802	155800	743459140	5820	5820	5820	5820	0
300	20230802	155700	743459140	5820	5820	5820	5820	0
301	20230802	155600	743459140	5820	5820	5820	5820	0
302	20230802	155500	743459140	5820	5820	5820	5820	2168
303	20230802	155400	743459140	5820	5820	5820	5820	0
304	20230802	155300	743459140	5820	5820	5820	5820	0
305	20230802	155200	743459140	5820	5820	5820	5820	0
306	20230802	155100	743459140	5820	5820	5820	5820	0
307	20230802	155000	743459140	5820	5820	5820	5820	0
308	20230802	154900	743459140	5820	5820	5820	5820	0
309	20230802	154800	743459140	5820	5820	5820	5820	0
310	20230802	154700	743459140	5820	5820	5820	5820	0
311	20230802	154600	743459140	5820	5820	5820	5820	0
312	20230802	154500	743459140	5820	5820	5820	5820	0
313	20230802	154400	743459140	5820	5820	5820	5820	0
314	20230802	154300	743459140	5820	5820	5820	5820	0
315	20230802	154200	743459140	5820	5820	5820	5820	0
316	20230802	154100	743459140	5820	5820	5820	5820	0
317	20230802	154000	743459140	5820	5820	5820	5820	0
318	20230802	153900	743459140	5820	5820	5820	5820	0
319	20230802	153800	743459140	5820	5820	5820	5820	0
320	20230802	153700	743459140	5820	5820	5820	5820	0
321	20230802	153600	743459140	5820	5820	5820	5820	0
322	20230802	153500	743459140	5820	5820	5820	5820	0
323	20230802	153400	743459140	5820	5820	5820	5820	0
324	20230802	153300	743459140	5820	5820	5820	5820	0
325	20230802	153200	743459140	5820	5820	5820	5820	0
326	20230802	153100	743459140	5820	5820	5820	5820	0
327	20230802	153000	743459140	5820	5820	5820	5820	2168
328	20230802	152900	730841380	5820	5820	5820	5820	0
329	20230802	152800	730841380	5820	5820	5820	5820	0
330	20230802	152700	730841380	5820	5820	5820	5820	0
331	20230802	152600	730841380	5820	5820	5820	5820	0
332	20230802	152500	730841380	5820	5820	5820	5820	0
333	20230802	152400	730841380	5820	5820	5820	5820	0
334	20230802	152300	730841380	5820	5820	5820	5820	0
335	20230802	152200	730841380	5820	5820	5820	5820	0
336	20230802	152100	730841380	5820	5820	5820	5820	0
337	20230802	152000	730841380	5820	5820	5820	5820	0
338	20230802	151900	730841380	5820	5820	5820	5820	1
339	20230802	151800	730835560	5780	5820	5820	5780	52
340	20230802	151700	730534320	5780	5780	5780	5780	0
341	20230802	151600	730534320	5780	5780	5780	5780	100
342	20230802	151500	729956320	5760	5780	5780	5760	172
343	20230802	151400	728965040	5770	5820	5820	5770	265
344	20230802	151300	727435940	5780	5780	5780	5780	443
345	20230802	151200	724875400	5770	5770	5770	5770	311
346	20230802	151100	723080930	5770	5770	5770	5770	798
347	20230802	151000	718476470	5770	5770	5770	5770	14
348	20230802	150900	718395690	5770	5770	5770	5770	10
349	20230802	150800	718337990	5770	5750	5770	5750	723
350	20230802	150700	714176280	5760	5760	5760	5760	800
351	20230802	150600	709568280	5770	5770	5770	5770	1465
352	20230802	150500	701115230	5780	5780	5780	5780	20
353	20230802	150400	700999630	5780	5780	5780	5780	2
354	20230802	150300	700988070	5770	5770	5780	5770	15
355	20230802	150200	700901480	5780	5780	5780	5780	120
356	20230802	150100	700207880	5780	5780	5780	5780	222
357	20230802	150000	698924720	5780	5780	5780	5780	200
358	20230802	145900	697768720	5770	5770	5770	5770	219
359	20230802	145800	696505090	5780	5780	5780	5780	23
360	20230802	145700	696372150	5780	5780	5780	5780	11
361	20230802	145600	696308570	5780	5780	5780	5780	0
362	20230802	145500	696308570	5780	5780	5780	5780	10
363	20230802	145400	696250770	5770	5770	5770	5770	610
364	20230802	145300	692731070	5770	5770	5770	5770	120
365	20230802	145200	692038670	5780	5790	5790	5780	1074
366	20230802	145100	685829440	5800	5800	5820	5790	307
367	20230802	145000	684046910	5790	5790	5790	5790	0
368	20230802	144900	684046910	5790	5790	5790	5790	0
369	20230802	144800	684046910	5790	5790	5790	5790	5
370	20230802	144700	684017960	5790	5790	5790	5790	82
371	20230802	144600	683543180	5790	5790	5790	5790	0
372	20230802	144500	683543180	5790	5790	5790	5790	17
373	20230802	144400	683444750	5790	5790	5790	5790	0
374	20230802	144300	683444750	5790	5790	5790	5790	0
375	20230802	144200	683444750	5790	5790	5790	5790	80
376	20230802	144100	682981550	5790	5790	5790	5790	50
377	20230802	144000	682692050	5780	5780	5780	5780	0
378	20230802	143900	682692050	5780	5790	5790	5780	23
379	20230802	143800	682559080	5770	5780	5780	5770	24
380	20230802	143700	682420440	5770	5770	5770	5770	0
381	20230802	143600	682420440	5770	5800	5800	5770	506
382	20230802	143500	679497410	5800	5790	5800	5790	28
383	20230802	143400	679335280	5790	5790	5790	5790	67
384	20230802	143300	678947350	5790	5790	5790	5790	178
385	20230802	143200	677916730	5790	5790	5790	5790	10
386	20230802	143100	677858830	5790	5790	5790	5790	99
387	20230802	143000	677285620	5790	5790	5790	5790	11
388	20230802	142900	677221930	5770	5790	5790	5770	2
389	20230802	142800	677210370	5790	5790	5790	5790	2
390	20230802	142700	677198790	5780	5780	5780	5780	47
391	20230802	142600	676927130	5770	5770	5770	5770	0
392	20230802	142500	676927130	5770	5770	5770	5770	0
393	20230802	142400	676927130	5770	5770	5770	5770	0
394	20230802	142300	676927130	5770	5770	5770	5770	255
395	20230802	142200	675455780	5770	5760	5770	5760	14
396	20230802	142100	675375010	5770	5770	5770	5770	0
397	20230802	142000	675375010	5770	5760	5770	5760	3
398	20230802	141900	675357710	5750	5760	5760	5750	1001
399	20230802	141800	669601950	5750	5750	5750	5750	0
400	20230802	141700	669601950	5750	5750	5750	5750	2
401	20230802	141600	669590450	5750	5760	5760	5750	438
402	20230802	141500	667071250	5760	5760	5760	5760	31
403	20230802	141400	666892690	5760	5770	5770	5760	22
404	20230802	141300	666765770	5770	5770	5770	5770	10
405	20230802	141200	666708070	5780	5780	5780	5780	0
406	20230802	141100	666708070	5780	5780	5780	5780	300
407	20230802	141000	664974070	5760	5760	5770	5760	423
408	20230802	140900	662537510	5760	5760	5760	5760	144
409	20230802	140800	661708070	5740	5740	5740	5740	0
410	20230802	140700	661708070	5740	5750	5750	5740	246
411	20230802	140600	660294360	5750	5760	5760	5750	586
412	20230802	140500	656923070	5760	5760	5760	5760	0
413	20230802	140400	656923070	5760	5760	5760	5760	8
414	20230802	140300	656876990	5750	5760	5760	5750	49
415	20230802	140200	656594850	5760	5760	5760	5760	0
416	20230802	140100	656594850	5760	5780	5780	5760	699
417	20230802	140000	652562960	5780	5780	5780	5780	4
418	20230802	135900	652539840	5770	5770	5770	5770	20
419	20230802	135800	652424440	5780	5780	5780	5780	100
420	20230802	135700	651846440	5780	5780	5780	5780	452
421	20230802	135600	649233880	5780	5770	5780	5770	672
422	20230802	135500	645356340	5770	5770	5770	5770	21
423	20230802	135400	645235170	5760	5760	5760	5760	20
424	20230802	135300	645119970	5760	5760	5760	5760	151
425	20230802	135200	644250210	5750	5760	5770	5700	7350
426	20230802	135100	602270370	5750	5780	5780	5750	3100
427	20230802	135000	584407690	5780	5790	5790	5780	619
428	20230802	134900	580829670	5790	5800	5800	5790	499
429	20230802	134800	577938460	5800	5800	5800	5800	5
430	20230802	134700	577909460	5790	5790	5790	5790	9
431	20230802	134600	577857350	5820	5820	5820	5820	0
432	20230802	134500	577857350	5820	5820	5820	5820	1
433	20230802	134400	577851530	5790	5800	5800	5790	2575
434	20230802	134300	562925990	5810	5810	5810	5810	10
435	20230802	134200	562867890	5810	5810	5810	5800	3937
436	20230802	134100	540033260	5810	5810	5810	5810	10
437	20230802	134000	539975160	5810	5810	5810	5810	51
438	20230802	133900	539678850	5810	5820	5820	5810	36
439	20230802	133800	539469680	5800	5810	5810	5800	1500
440	20230802	133700	530769630	5800	5800	5800	5800	0
441	20230802	133600	530769630	5800	5800	5800	5800	15
442	20230802	133500	530682630	5800	5800	5800	5800	7
443	20230802	133400	530642030	5800	5810	5810	5800	53
444	20230802	133300	530334540	5810	5810	5810	5810	1208
445	20230802	133200	523316060	5820	5820	5820	5820	8
446	20230802	133100	523269500	5820	5800	5820	5800	593
447	20230802	133000	519819240	5810	5810	5820	5810	175
448	20230802	132900	518802450	5810	5820	5820	5810	11
449	20230802	132800	518738530	5820	5810	5820	5810	231
450	20230802	132700	517396120	5810	5800	5810	5800	194
451	20230802	132600	516270080	5800	5800	5800	5800	100
452	20230802	132500	515690080	5800	5800	5800	5800	0
453	20230802	132400	515690080	5800	5800	5800	5800	64
454	20230802	132300	515318880	5810	5810	5810	5810	0
455	20230802	132200	515318880	5810	5840	5840	5800	6098
456	20230802	132100	479919230	5820	5820	5820	5820	1931
457	20230802	132000	468680810	5830	5830	5830	5830	1
458	20230802	131900	468674980	5830	5830	5830	5830	200
459	20230802	131800	467508980	5830	5830	5830	5830	0
460	20230802	131700	467508980	5830	5830	5830	5830	192
461	20230802	131600	466389620	5830	5830	5830	5830	115
462	20230802	131500	465719170	5830	5830	5830	5830	522
463	20230802	131400	462675910	5840	5840	5850	5840	11
464	20230802	131300	462611590	5840	5840	5840	5840	0
465	20230802	131200	462611590	5840	5830	5840	5830	19
466	20230802	131100	462500710	5820	5820	5820	5820	300
467	20230802	131000	460754710	5820	5820	5820	5820	0
468	20230802	130900	460754710	5820	5820	5820	5820	0
469	20230802	130800	460754710	5820	5820	5820	5820	195
470	20230802	130700	459619810	5830	5830	5830	5830	136
471	20230802	130600	458826930	5820	5820	5820	5820	0
472	20230802	130500	458826930	5820	5820	5820	5820	0
473	20230802	130400	458826930	5820	5830	5830	5820	110
474	20230802	130300	458185660	5830	5840	5840	5830	452
475	20230802	130200	455550470	5840	5840	5840	5840	10
476	20230802	130100	455492070	5830	5830	5830	5830	12
477	20230802	130000	455422110	5850	5850	5850	5850	0
478	20230802	125900	455422110	5850	5850	5850	5850	10
479	20230802	125800	455363610	5850	5850	5850	5850	0
480	20230802	125700	455363610	5850	5850	5850	5850	1
481	20230802	125600	455357760	5840	5830	5840	5830	20
482	20230802	125500	455241150	5840	5840	5840	5840	2
483	20230802	125400	455229470	5830	5840	5840	5830	1895
484	20230802	125300	444181560	5830	5840	5840	5830	459
485	20230802	125200	441502060	5850	5850	5850	5850	16
486	20230802	125100	441408460	5850	5850	5850	5850	10
487	20230802	125000	441349960	5850	5850	5850	5850	60
488	20230802	124900	440998960	5850	5860	5860	5850	695
489	20230802	124800	436933150	5860	5860	5860	5860	60
490	20230802	124700	436581550	5860	5860	5860	5860	50
491	20230802	124600	436288550	5860	5860	5860	5860	0
492	20230802	124500	436288550	5860	5860	5860	5860	0
493	20230802	124400	436288550	5860	5860	5860	5860	17
494	20230802	124300	436188930	5860	5860	5860	5860	0
495	20230802	124200	436188930	5860	5860	5860	5860	0
496	20230802	124100	436188930	5860	5860	5860	5860	0
497	20230802	124000	436188930	5860	5860	5860	5860	108
498	20230802	123900	435556050	5860	5860	5860	5860	100
499	20230802	123800	434970050	5860	5860	5860	5860	20
500	20230802	123700	434852850	5860	5860	5860	5860	242
501	20230802	123600	433434730	5860	5860	5860	5860	0
502	20230802	123500	433434730	5860	5860	5860	5860	0
503	20230802	123400	433434730	5860	5860	5860	5860	0
504	20230802	123300	433434730	5860	5860	5860	5860	20
505	20230802	123200	433317530	5880	5880	5880	5880	5
506	20230802	123100	433288130	5880	5880	5880	5880	5
507	20230802	123000	433258730	5880	5880	5880	5880	4
508	20230802	122900	433235210	5850	5850	5850	5850	0
509	20230802	122800	433235210	5850	5850	5850	5850	203
510	20230802	122700	432047660	5850	5850	5850	5850	100
511	20230802	122600	431462660	5850	5850	5850	5850	0
512	20230802	122500	431462660	5850	5850	5850	5850	10
513	20230802	122400	431404160	5880	5880	5880	5880	10
514	20230802	122300	431345360	5880	5880	5880	5880	0
515	20230802	122200	431345360	5880	5880	5880	5880	10
516	20230802	122100	431286560	5860	5860	5860	5860	158
517	20230802	122000	430360680	5860	5860	5860	5860	496
518	20230802	121900	427454120	5860	5860	5860	5860	0
519	20230802	121800	427454120	5860	5860	5860	5860	0
520	20230802	121700	427454120	5860	5860	5860	5860	31
521	20230802	121600	427272460	5860	5840	5860	5840	7
522	20230802	121500	427231560	5860	5850	5860	5840	22
523	20230802	121400	427102960	5850	5850	5850	5850	16
524	20230802	121300	427009360	5860	5860	5860	5860	0
525	20230802	121200	427009360	5860	5840	5860	5830	400
526	20230802	121100	424671150	5850	5850	5850	5850	6
527	20230802	121000	424636050	5840	5840	5840	5840	0
528	20230802	120900	424636050	5840	5840	5840	5840	10
529	20230802	120800	424577650	5830	5830	5830	5830	0
530	20230802	120700	424577650	5830	5830	5830	5830	6
531	20230802	120600	424542670	5830	5830	5830	5830	0
532	20230802	120500	424542670	5830	5850	5850	5830	4000
533	20230802	120400	401218390	5840	5840	5840	5840	0
534	20230802	120300	401218390	5840	5840	5840	5840	0
535	20230802	120200	401218390	5840	5840	5840	5840	0
536	20230802	120100	401218390	5840	5840	5840	5840	0
537	20230802	120000	401218390	5840	5840	5840	5840	500
538	20230802	115900	398298390	5850	5850	5850	5850	60
539	20230802	115800	397947390	5850	5850	5850	5850	0
540	20230802	115700	397947390	5850	5850	5850	5850	200
541	20230802	115600	396777390	5850	5850	5850	5850	1
542	20230802	115500	396771540	5850	5850	5850	5850	3
543	20230802	115400	396753990	5840	5840	5840	5840	46
544	20230802	115300	396485350	5830	5840	5840	5830	109
545	20230802	115200	395849440	5840	5840	5840	5840	0
546	20230802	115100	395849440	5840	5840	5840	5840	1
547	20230802	115000	395843600	5840	5840	5840	5840	246
548	20230802	114900	394406960	5840	5840	5840	5840	0
549	20230802	114800	394406960	5840	5850	5850	5840	11
550	20230802	114700	394342710	5850	5860	5860	5850	64
551	20230802	114600	393968010	5880	5880	5880	5880	34
552	20230802	114500	393768090	5880	5880	5880	5880	5
553	20230802	114400	393738690	5850	5850	5850	5850	1
554	20230802	114300	393732840	5840	5840	5840	5840	0
555	20230802	114200	393732840	5840	5840	5840	5840	29
556	20230802	114100	393563480	5840	5840	5840	5840	68
557	20230802	114000	393166360	5880	5840	5880	5840	506
558	20230802	113900	390192940	5840	5840	5840	5840	0
559	20230802	113800	390192940	5840	5840	5840	5840	0
560	20230802	113700	390192940	5840	5840	5840	5840	0
561	20230802	113600	390192940	5840	5850	5850	5840	1117
562	20230802	113500	383660660	5850	5850	5850	5850	5
563	20230802	113400	383631410	5840	5840	5840	5840	0
564	20230802	113300	383631410	5840	5840	5840	5840	15
565	20230802	113200	383543810	5840	5840	5840	5840	183
566	20230802	113100	382475090	5840	5840	5840	5840	502
567	20230802	113000	379543410	5840	5840	5840	5840	90
568	20230802	112900	379017810	5840	5840	5840	5840	260
569	20230802	112800	377499410	5830	5840	5840	5830	380
570	20230802	112700	375283970	5840	5840	5840	5840	92
571	20230802	112600	374746690	5840	5850	5850	5840	1699
572	20230802	112500	364823480	5850	5860	5860	5850	1139
573	20230802	112400	358159850	5860	5860	5860	5860	615
574	20230802	112300	354555950	5860	5860	5860	5860	537
575	20230802	112200	351409130	5870	5870	5870	5870	321
576	20230802	112100	349524860	5870	5870	5870	5870	108
577	20230802	112000	348890900	5880	5890	5890	5880	2723
578	20230802	111900	332859060	5890	5900	5900	5890	31
579	20230802	111800	332676450	5890	5890	5900	5890	789
580	20230802	111700	328028790	5900	5900	5900	5900	13
581	20230802	111600	327952090	5900	5890	5900	5890	329
582	20230802	111500	326011990	5900	5900	5900	5900	0
583	20230802	111400	326011990	5900	5900	5900	5900	0
584	20230802	111300	326011990	5900	5900	5900	5900	1
585	20230802	111200	326006090	5890	5890	5890	5890	237
586	20230802	111100	324610160	5900	5900	5900	5900	0
587	20230802	111000	324610160	5900	5900	5900	5900	0
588	20230802	110900	324610160	5900	5900	5900	5900	350
589	20230802	110800	322545160	5900	5900	5900	5900	20
590	20230802	110700	322427160	5900	5900	5900	5900	0
591	20230802	110600	322427160	5900	5900	5900	5900	0
592	20230802	110500	322427160	5900	5900	5900	5900	0
593	20230802	110400	322427160	5900	5900	5900	5900	10
594	20230802	110300	322368160	5900	5900	5900	5900	0
595	20230802	110200	322368160	5900	5900	5900	5900	1
596	20230802	110100	322362260	5900	5900	5900	5900	1
597	20230802	110000	322356360	5900	5900	5900	5900	2
598	20230802	105900	322344560	5900	5900	5900	5900	3
599	20230802	105800	322326860	5900	5910	5910	5900	195
600	20230802	105700	321175460	5920	5920	5920	5920	0
601	20230802	105600	321175460	5920	5890	5930	5890	3109
602	20230802	105500	302753530	5890	5890	5890	5890	150
603	20230802	105400	301870030	5890	5890	5890	5890	0
604	20230802	105300	301870030	5890	5890	5890	5890	150
605	20230802	105200	300986530	5900	5900	5900	5900	1
606	20230802	105100	300980630	5890	5890	5890	5890	0
607	20230802	105000	300980630	5890	5900	5900	5890	352
608	20230802	104900	298906330	5900	5900	5900	5900	1
609	20230802	104800	298900430	5890	5890	5890	5890	100
610	20230802	104700	298311430	5890	5890	5890	5890	0
611	20230802	104600	298311430	5890	5890	5890	5890	10
612	20230802	104500	298252530	5890	5890	5890	5890	36
613	20230802	104400	298040490	5890	5890	5890	5890	100
614	20230802	104300	297451490	5890	5890	5890	5890	1
615	20230802	104200	297445600	5890	5890	5890	5890	0
616	20230802	104100	297445600	5890	5900	5900	5890	510
617	20230802	104000	294441600	5890	5890	5890	5890	0
618	20230802	103900	294441600	5890	5890	5890	5890	0
619	20230802	103800	294441600	5890	5890	5890	5890	0
620	20230802	103700	294441600	5890	5890	5890	5890	0
621	20230802	103600	294441600	5890	5890	5890	5890	150
622	20230802	103500	293558100	5890	5890	5890	5890	0
623	20230802	103400	293558100	5890	5890	5890	5890	0
624	20230802	103300	293558100	5890	5890	5890	5890	50
625	20230802	103200	293263600	5890	5890	5890	5890	0
626	20230802	103100	293263600	5890	5900	5900	5890	294
627	20230802	103000	291530430	5900	5900	5920	5900	212
628	20230802	102900	290279550	5890	5900	5900	5890	836
629	20230802	102800	285354880	5900	5900	5900	5900	0
630	20230802	102700	285354880	5900	5900	5900	5900	20
631	20230802	102600	285236880	5910	5900	5910	5890	1775
632	20230802	102500	274779580	5900	5900	5900	5900	105
633	20230802	102400	274160080	5900	5900	5900	5900	303
634	20230802	102300	272372380	5920	5920	5920	5920	101
635	20230802	102200	271774460	5920	5920	5920	5920	0
636	20230802	102100	271774460	5920	5920	5920	5920	10
637	20230802	102000	271715260	5920	5920	5920	5920	0
638	20230802	101900	271715260	5920	5900	5920	5900	2370
639	20230802	101800	257717160	5900	5890	5900	5890	194
640	20230802	101700	256572650	5900	5900	5900	5900	766
641	20230802	101600	252053250	5890	5890	5890	5890	0
642	20230802	101500	252053250	5890	5890	5890	5890	51
643	20230802	101400	251752860	5870	5870	5870	5870	0
644	20230802	101300	251752860	5870	5860	5870	5860	4200
645	20230802	101200	227140360	5860	5860	5860	5860	14
646	20230802	101100	227058320	5850	5890	5890	5850	4125
647	20230802	101000	202852390	5890	5890	5890	5890	17
648	20230802	100900	202752260	5890	5890	5890	5890	0
649	20230802	100800	202752260	5890	5890	5890	5890	31
650	20230802	100700	202569670	5880	5880	5880	5880	81
651	20230802	100600	202093390	5880	5880	5880	5880	171
652	20230802	100500	201087910	5890	5890	5890	5890	14
653	20230802	100400	201005450	5890	5900	5900	5890	15
654	20230802	100300	200917000	5890	5890	5890	5890	44
655	20230802	100200	200657840	5890	5890	5890	5890	215
656	20230802	100100	199391490	5900	5900	5900	5900	0
657	20230802	100000	199391490	5900	5900	5900	5900	22
658	20230802	095900	199261690	5880	5880	5880	5880	664
659	20230802	095800	195357370	5850	5900	5900	5840	10040
660	20230802	095700	136445530	5920	5900	5920	5900	580
661	20230802	095600	133022830	5900	5900	5900	5900	0
662	20230802	095500	133022830	5900	5900	5900	5900	340
663	20230802	095400	131016830	5900	5890	5900	5890	78
664	20230802	095300	130556860	5900	5890	5900	5890	109
665	20230802	095200	129914840	5890	5900	5900	5890	202
666	20230802	095100	128724960	5890	5890	5890	5890	87
667	20230802	095000	128212530	5890	5890	5890	5890	11
668	20230802	094900	128147740	5860	5870	5870	5860	370
669	20230802	094800	125978340	5870	5870	5870	5870	1000
670	20230802	094700	120108340	5860	5880	5880	5860	1100
671	20230802	094600	113654770	5890	5890	5890	5890	0
672	20230802	094500	113654770	5890	5870	5890	5870	3
673	20230802	094400	113637120	5870	5890	5890	5870	1305
674	20230802	094300	105973820	5890	5890	5890	5890	795
675	20230802	094200	101291270	5900	5900	5900	5900	0
676	20230802	094100	101291270	5900	5900	5900	5900	33
677	20230802	094000	101096570	5900	5910	5910	5900	346
678	20230802	093900	99055150	5900	5910	5910	5900	92
679	20230802	093800	98511680	5930	5930	5930	5920	109
680	20230802	093700	97866370	5930	5920	5930	5920	96
681	20230802	093600	97298040	5920	5920	5920	5920	5
682	20230802	093500	97268440	5930	5920	5930	5910	18
683	20230802	093400	97161910	5920	5920	5920	5920	294
684	20230802	093300	95421430	5920	5920	5920	5920	4
685	20230802	093200	95397750	5920	5920	5920	5920	2
686	20230802	093100	95385910	5910	5910	5910	5910	50
687	20230802	093000	95090410	5910	5910	5910	5910	916
688	20230802	092900	89676850	5910	5920	5920	5910	2071
689	20230802	092800	77431980	5930	5930	5930	5930	2
690	20230802	092700	77420120	5920	5920	5920	5920	350
691	20230802	092600	75348120	5930	5930	5930	5930	101
692	20230802	092500	74749190	5930	5930	5930	5930	500
693	20230802	092400	71784190	5920	5920	5920	5920	155
694	20230802	092300	70866590	5920	5920	5920	5920	8
695	20230802	092200	70819230	5920	5930	5930	5920	222
696	20230802	092100	69504870	5930	5930	5930	5930	2
697	20230802	092000	69493010	5920	5920	5920	5920	0
698	20230802	091900	69493010	5920	5910	5930	5910	525
699	20230802	091800	66381840	5920	5920	5920	5920	0
700	20230802	091700	66381840	5920	5920	5920	5920	301
701	20230802	091600	64599920	5920	5910	5920	5910	39
702	20230802	091500	64369240	5910	5910	5910	5910	10
703	20230802	091400	64310140	5910	5930	5930	5910	114
704	20230802	091300	63634700	5930	5930	5930	5910	38
705	20230802	091200	63409500	5900	5920	5920	5900	50
706	20230802	091100	63114030	5890	5890	5890	5890	0
707	20230802	091000	63114030	5890	5890	5900	5890	325
708	20230802	090900	61199750	5890	5890	5890	5890	890
709	20230802	090800	55957650	5880	5880	5890	5880	2120
710	20230802	090700	43486820	5880	5860	5880	5860	561
711	20230802	090600	40189620	5860	5880	5880	5860	594
712	20230802	090500	36703700	5880	5880	5880	5880	1028
713	20230802	090400	30659060	5870	5870	5870	5870	45
714	20230802	090300	30394910	5870	5870	5890	5870	361
715	20230802	090200	28274500	5880	5860	5890	5840	177
716	20230802	090100	27236330	5870	5910	5910	5850	2731
717	20230802	090000	11128960	5900	5970	5970	5900	1883