KissMeData/455910/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	210200	436162940	2090	2090	2090	2090	2501
3	20230802	210100	436162940	2090	2090	2090	2090	0
4	20230802	210000	436162940	2090	2090	2090	2090	0
5	20230802	205900	436162940	2090	2090	2090	2090	0
6	20230802	205800	436162940	2090	2090	2090	2090	0
7	20230802	205700	436162940	2090	2090	2090	2090	0
8	20230802	205600	436162940	2090	2090	2090	2090	0
9	20230802	205500	436162940	2090	2090	2090	2090	0
10	20230802	205400	436162940	2090	2090	2090	2090	0
11	20230802	205300	436162940	2090	2090	2090	2090	0
12	20230802	205200	436162940	2090	2090	2090	2090	0
13	20230802	205100	436162940	2090	2090	2090	2090	0
14	20230802	205000	436162940	2090	2090	2090	2090	0
15	20230802	204900	436162940	2090	2090	2090	2090	0
16	20230802	204800	436162940	2090	2090	2090	2090	0
17	20230802	204700	436162940	2090	2090	2090	2090	0
18	20230802	204600	436162940	2090	2090	2090	2090	0
19	20230802	204500	436162940	2090	2090	2090	2090	0
20	20230802	204400	436162940	2090	2090	2090	2090	0
21	20230802	204300	436162940	2090	2090	2090	2090	0
22	20230802	204200	436162940	2090	2090	2090	2090	0
23	20230802	204100	436162940	2090	2090	2090	2090	0
24	20230802	204000	436162940	2090	2090	2090	2090	0
25	20230802	203900	436162940	2090	2090	2090	2090	0
26	20230802	203800	436162940	2090	2090	2090	2090	0
27	20230802	203700	436162940	2090	2090	2090	2090	0
28	20230802	203600	436162940	2090	2090	2090	2090	0
29	20230802	203500	436162940	2090	2090	2090	2090	0
30	20230802	203400	436162940	2090	2090	2090	2090	0
31	20230802	203300	436162940	2090	2090	2090	2090	0
32	20230802	203200	436162940	2090	2090	2090	2090	2501
33	20230802	203100	436162940	2090	2090	2090	2090	0
34	20230802	203000	436162940	2090	2090	2090	2090	0
35	20230802	202900	436162940	2090	2090	2090	2090	0
36	20230802	202800	436162940	2090	2090	2090	2090	0
37	20230802	202700	436162940	2090	2090	2090	2090	0
38	20230802	202600	436162940	2090	2090	2090	2090	0
39	20230802	202500	436162940	2090	2090	2090	2090	0
40	20230802	202400	436162940	2090	2090	2090	2090	0
41	20230802	202300	436162940	2090	2090	2090	2090	0
42	20230802	202200	436162940	2090	2090	2090	2090	0
43	20230802	202100	436162940	2090	2090	2090	2090	0
44	20230802	202000	436162940	2090	2090	2090	2090	0
45	20230802	201900	436162940	2090	2090	2090	2090	0
46	20230802	201800	436162940	2090	2090	2090	2090	0
47	20230802	201700	436162940	2090	2090	2090	2090	0
48	20230802	201600	436162940	2090	2090	2090	2090	0
49	20230802	201500	436162940	2090	2090	2090	2090	0
50	20230802	201400	436162940	2090	2090	2090	2090	0
51	20230802	201300	436162940	2090	2090	2090	2090	0
52	20230802	201200	436162940	2090	2090	2090	2090	0
53	20230802	201100	436162940	2090	2090	2090	2090	0
54	20230802	201000	436162940	2090	2090	2090	2090	0
55	20230802	200900	436162940	2090	2090	2090	2090	0
56	20230802	200800	436162940	2090	2090	2090	2090	0
57	20230802	200700	436162940	2090	2090	2090	2090	0
58	20230802	200600	436162940	2090	2090	2090	2090	0
59	20230802	200500	436162940	2090	2090	2090	2090	0
60	20230802	200400	436162940	2090	2090	2090	2090	0
61	20230802	200300	436162940	2090	2090	2090	2090	0
62	20230802	200200	436162940	2090	2090	2090	2090	2501
63	20230802	200100	436162940	2090	2090	2090	2090	0
64	20230802	200000	436162940	2090	2090	2090	2090	0
65	20230802	195900	436162940	2090	2090	2090	2090	0
66	20230802	195800	436162940	2090	2090	2090	2090	0
67	20230802	195700	436162940	2090	2090	2090	2090	0
68	20230802	195600	436162940	2090	2090	2090	2090	0
69	20230802	195500	436162940	2090	2090	2090	2090	0
70	20230802	195400	436162940	2090	2090	2090	2090	0
71	20230802	195300	436162940	2090	2090	2090	2090	0
72	20230802	195200	436162940	2090	2090	2090	2090	0
73	20230802	195100	436162940	2090	2090	2090	2090	0
74	20230802	195000	436162940	2090	2090	2090	2090	0
75	20230802	194900	436162940	2090	2090	2090	2090	0
76	20230802	194800	436162940	2090	2090	2090	2090	0
77	20230802	194700	436162940	2090	2090	2090	2090	0
78	20230802	194600	436162940	2090	2090	2090	2090	0
79	20230802	194500	436162940	2090	2090	2090	2090	0
80	20230802	194400	436162940	2090	2090	2090	2090	0
81	20230802	194300	436162940	2090	2090	2090	2090	0
82	20230802	194200	436162940	2090	2090	2090	2090	0
83	20230802	194100	436162940	2090	2090	2090	2090	0
84	20230802	194000	436162940	2090	2090	2090	2090	0
85	20230802	193900	436162940	2090	2090	2090	2090	0
86	20230802	193800	436162940	2090	2090	2090	2090	0
87	20230802	193700	436162940	2090	2090	2090	2090	0
88	20230802	193600	436162940	2090	2090	2090	2090	0
89	20230802	193500	436162940	2090	2090	2090	2090	0
90	20230802	193400	436162940	2090	2090	2090	2090	0
91	20230802	193300	436162940	2090	2090	2090	2090	0
92	20230802	193200	436162940	2090	2090	2090	2090	2501
93	20230802	193100	436162940	2090	2090	2090	2090	0
94	20230802	193000	436162940	2090	2090	2090	2090	0
95	20230802	192900	436162940	2090	2090	2090	2090	0
96	20230802	192800	436162940	2090	2090	2090	2090	0
97	20230802	192700	436162940	2090	2090	2090	2090	0
98	20230802	192600	436162940	2090	2090	2090	2090	0
99	20230802	192500	436162940	2090	2090	2090	2090	0
100	20230802	192400	436162940	2090	2090	2090	2090	0
101	20230802	192300	436162940	2090	2090	2090	2090	0
102	20230802	192200	436162940	2090	2090	2090	2090	0
103	20230802	192100	436162940	2090	2090	2090	2090	0
104	20230802	192000	436162940	2090	2090	2090	2090	0
105	20230802	191900	436162940	2090	2090	2090	2090	0
106	20230802	191800	436162940	2090	2090	2090	2090	0
107	20230802	191700	436162940	2090	2090	2090	2090	0
108	20230802	191600	436162940	2090	2090	2090	2090	0
109	20230802	191500	436162940	2090	2090	2090	2090	0
110	20230802	191400	436162940	2090	2090	2090	2090	0
111	20230802	191300	436162940	2090	2090	2090	2090	0
112	20230802	191200	436162940	2090	2090	2090	2090	0
113	20230802	191100	436162940	2090	2090	2090	2090	0
114	20230802	191000	436162940	2090	2090	2090	2090	0
115	20230802	190900	436162940	2090	2090	2090	2090	0
116	20230802	190800	436162940	2090	2090	2090	2090	0
117	20230802	190700	436162940	2090	2090	2090	2090	0
118	20230802	190600	436162940	2090	2090	2090	2090	0
119	20230802	190500	436162940	2090	2090	2090	2090	0
120	20230802	190400	436162940	2090	2090	2090	2090	0
121	20230802	190300	436162940	2090	2090	2090	2090	0
122	20230802	190200	436162940	2090	2090	2090	2090	2501
123	20230802	190100	436162940	2090	2090	2090	2090	0
124	20230802	190000	436162940	2090	2090	2090	2090	0
125	20230802	185900	436162940	2090	2090	2090	2090	0
126	20230802	185800	436162940	2090	2090	2090	2090	0
127	20230802	185700	436162940	2090	2090	2090	2090	0
128	20230802	185600	436162940	2090	2090	2090	2090	0
129	20230802	185500	436162940	2090	2090	2090	2090	0
130	20230802	185400	436162940	2090	2090	2090	2090	0
131	20230802	185300	436162940	2090	2090	2090	2090	0
132	20230802	185200	436162940	2090	2090	2090	2090	0
133	20230802	185100	436162940	2090	2090	2090	2090	0
134	20230802	185000	436162940	2090	2090	2090	2090	0
135	20230802	184900	436162940	2090	2090	2090	2090	0
136	20230802	184800	436162940	2090	2090	2090	2090	0
137	20230802	184700	436162940	2090	2090	2090	2090	0
138	20230802	184600	436162940	2090	2090	2090	2090	0
139	20230802	184500	436162940	2090	2090	2090	2090	0
140	20230802	184400	436162940	2090	2090	2090	2090	0
141	20230802	184300	436162940	2090	2090	2090	2090	0
142	20230802	184200	436162940	2090	2090	2090	2090	0
143	20230802	184100	436162940	2090	2090	2090	2090	0
144	20230802	184000	436162940	2090	2090	2090	2090	0
145	20230802	183900	436162940	2090	2090	2090	2090	0
146	20230802	183800	436162940	2090	2090	2090	2090	0
147	20230802	183700	436162940	2090	2090	2090	2090	0
148	20230802	183600	436162940	2090	2090	2090	2090	0
149	20230802	183500	436162940	2090	2090	2090	2090	0
150	20230802	183400	436162940	2090	2090	2090	2090	0
151	20230802	183300	436162940	2090	2090	2090	2090	0
152	20230802	183200	436162940	2090	2090	2090	2090	2501
153	20230802	183100	436162940	2090	2090	2090	2090	0
154	20230802	183000	436162940	2090	2090	2090	2090	0
155	20230802	182900	436162940	2090	2090	2090	2090	0
156	20230802	182800	436162940	2090	2090	2090	2090	0
157	20230802	182700	436162940	2090	2090	2090	2090	0
158	20230802	182600	436162940	2090	2090	2090	2090	0
159	20230802	182500	436162940	2090	2090	2090	2090	0
160	20230802	182400	436162940	2090	2090	2090	2090	0
161	20230802	182300	436162940	2090	2090	2090	2090	0
162	20230802	182200	436162940	2090	2090	2090	2090	0
163	20230802	182100	436162940	2090	2090	2090	2090	0
164	20230802	182000	436162940	2090	2090	2090	2090	0
165	20230802	181900	436162940	2090	2090	2090	2090	0
166	20230802	181800	436162940	2090	2090	2090	2090	0
167	20230802	181700	436162940	2090	2090	2090	2090	0
168	20230802	181600	436162940	2090	2090	2090	2090	0
169	20230802	181500	436162940	2090	2090	2090	2090	0
170	20230802	181400	436162940	2090	2090	2090	2090	0
171	20230802	181300	436162940	2090	2090	2090	2090	0
172	20230802	181200	436162940	2090	2090	2090	2090	0
173	20230802	181100	436162940	2090	2090	2090	2090	0
174	20230802	181000	436162940	2090	2090	2090	2090	0
175	20230802	180900	436162940	2090	2090	2090	2090	0
176	20230802	180800	436162940	2090	2090	2090	2090	0
177	20230802	180700	436162940	2090	2090	2090	2090	0
178	20230802	180600	436162940	2090	2090	2090	2090	0
179	20230802	180500	436162940	2090	2090	2090	2090	0
180	20230802	180400	436162940	2090	2090	2090	2090	0
181	20230802	180300	436162940	2090	2090	2090	2090	0
182	20230802	180200	436162940	2090	2090	2090	2090	2501
183	20230802	180100	436162940	2090	2090	2090	2090	0
184	20230802	180000	436162940	2090	2090	2090	2090	0
185	20230802	175900	436162940	2090	2090	2090	2090	0
186	20230802	175800	436162940	2090	2090	2090	2090	0
187	20230802	175700	436162940	2090	2090	2090	2090	0
188	20230802	175600	436162940	2090	2090	2090	2090	0
189	20230802	175500	436162940	2090	2090	2090	2090	0
190	20230802	175400	436162940	2090	2090	2090	2090	0
191	20230802	175300	436162940	2090	2090	2090	2090	0
192	20230802	175200	436162940	2090	2090	2090	2090	0
193	20230802	175100	436162940	2090	2090	2090	2090	0
194	20230802	175000	436162940	2090	2090	2090	2090	0
195	20230802	174900	436162940	2090	2090	2090	2090	0
196	20230802	174800	436162940	2090	2090	2090	2090	0
197	20230802	174700	436162940	2090	2090	2090	2090	0
198	20230802	174600	436162940	2090	2090	2090	2090	0
199	20230802	174500	436162940	2090	2090	2090	2090	0
200	20230802	174400	436162940	2090	2090	2090	2090	0
201	20230802	174300	436162940	2090	2090	2090	2090	0
202	20230802	174200	436162940	2090	2090	2090	2090	0
203	20230802	174100	436162940	2090	2090	2090	2090	0
204	20230802	174000	436162940	2090	2090	2090	2090	0
205	20230802	173900	436162940	2090	2090	2090	2090	0
206	20230802	173800	436162940	2090	2090	2090	2090	0
207	20230802	173700	436162940	2090	2090	2090	2090	0
208	20230802	173600	436162940	2090	2090	2090	2090	0
209	20230802	173500	436162940	2090	2090	2090	2090	0
210	20230802	173400	436162940	2090	2090	2090	2090	0
211	20230802	173300	436162940	2090	2090	2090	2090	0
212	20230802	173200	436162940	2090	2090	2090	2090	2501
213	20230802	173100	436162940	2090	2090	2090	2090	0
214	20230802	173000	436162940	2090	2090	2090	2090	0
215	20230802	172900	436162940	2090	2090	2090	2090	0
216	20230802	172800	436162940	2090	2090	2090	2090	0
217	20230802	172700	436162940	2090	2090	2090	2090	0
218	20230802	172600	436162940	2090	2090	2090	2090	0
219	20230802	172500	436162940	2090	2090	2090	2090	0
220	20230802	172400	436162940	2090	2090	2090	2090	0
221	20230802	172300	436162940	2090	2090	2090	2090	0
222	20230802	172200	436162940	2090	2090	2090	2090	0
223	20230802	172100	436162940	2090	2090	2090	2090	0
224	20230802	172000	436162940	2090	2090	2090	2090	0
225	20230802	171900	436162940	2090	2090	2090	2090	0
226	20230802	171800	436162940	2090	2090	2090	2090	0
227	20230802	171700	436162940	2090	2090	2090	2090	0
228	20230802	171600	436162940	2090	2090	2090	2090	0
229	20230802	171500	436162940	2090	2090	2090	2090	0
230	20230802	171400	436162940	2090	2090	2090	2090	0
231	20230802	171300	436162940	2090	2090	2090	2090	0
232	20230802	171200	436162940	2090	2090	2090	2090	0
233	20230802	171100	436162940	2090	2090	2090	2090	0
234	20230802	171000	436162940	2090	2090	2090	2090	0
235	20230802	170900	436162940	2090	2090	2090	2090	0
236	20230802	170800	436162940	2090	2090	2090	2090	0
237	20230802	170700	436162940	2090	2090	2090	2090	0
238	20230802	170600	436162940	2090	2090	2090	2090	0
239	20230802	170500	436162940	2090	2090	2090	2090	0
240	20230802	170400	436162940	2090	2090	2090	2090	0
241	20230802	170300	436162940	2090	2090	2090	2090	0
242	20230802	170200	436162940	2090	2090	2090	2090	2501
243	20230802	170100	436162940	2090	2090	2090	2090	0
244	20230802	170000	436162940	2090	2090	2090	2090	0
245	20230802	165900	436162940	2090	2090	2090	2090	0
246	20230802	165800	436162940	2090	2090	2090	2090	0
247	20230802	165700	436162940	2090	2090	2090	2090	0
248	20230802	165600	436162940	2090	2090	2090	2090	0
249	20230802	165500	436162940	2090	2090	2090	2090	0
250	20230802	165400	436162940	2090	2090	2090	2090	0
251	20230802	165300	436162940	2090	2090	2090	2090	0
252	20230802	165200	436162940	2090	2090	2090	2090	0
253	20230802	165100	436162940	2090	2090	2090	2090	0
254	20230802	165000	436162940	2090	2090	2090	2090	0
255	20230802	164900	436162940	2090	2090	2090	2090	0
256	20230802	164800	436162940	2090	2090	2090	2090	0
257	20230802	164700	436162940	2090	2090	2090	2090	0
258	20230802	164600	436162940	2090	2090	2090	2090	0
259	20230802	164500	436162940	2090	2090	2090	2090	0
260	20230802	164400	436162940	2090	2090	2090	2090	0
261	20230802	164300	436162940	2090	2090	2090	2090	0
262	20230802	164200	436162940	2090	2090	2090	2090	0
263	20230802	164100	436162940	2090	2090	2090	2090	0
264	20230802	164000	436162940	2090	2090	2090	2090	0
265	20230802	163900	436162940	2090	2090	2090	2090	0
266	20230802	163800	436162940	2090	2090	2090	2090	0
267	20230802	163700	436162940	2090	2090	2090	2090	0
268	20230802	163600	436162940	2090	2090	2090	2090	0
269	20230802	163500	436162940	2090	2090	2090	2090	0
270	20230802	163400	436162940	2090	2090	2090	2090	0
271	20230802	163300	436162940	2090	2090	2090	2090	0
272	20230802	163200	436162940	2090	2090	2090	2090	2501
273	20230802	163100	436162940	2090	2090	2090	2090	0
274	20230802	163000	436162940	2090	2090	2090	2090	0
275	20230802	162900	436162940	2090	2090	2090	2090	0
276	20230802	162800	436162940	2090	2090	2090	2090	0
277	20230802	162700	436162940	2090	2090	2090	2090	0
278	20230802	162600	436162940	2090	2090	2090	2090	0
279	20230802	162500	436162940	2090	2090	2090	2090	0
280	20230802	162400	436162940	2090	2090	2090	2090	0
281	20230802	162300	436162940	2090	2090	2090	2090	0
282	20230802	162200	436162940	2090	2090	2090	2090	0
283	20230802	162100	436162940	2090	2090	2090	2090	0
284	20230802	162000	436162940	2090	2090	2090	2090	0
285	20230802	161900	436162940	2090	2090	2090	2090	0
286	20230802	161800	436162940	2090	2090	2090	2090	0
287	20230802	161700	436162940	2090	2090	2090	2090	0
288	20230802	161600	436162940	2090	2090	2090	2090	0
289	20230802	161500	436162940	2090	2090	2090	2090	0
290	20230802	161400	436162940	2090	2090	2090	2090	0
291	20230802	161300	436162940	2090	2090	2090	2090	0
292	20230802	161200	436162940	2090	2090	2090	2090	0
293	20230802	161100	436162940	2090	2090	2090	2090	0
294	20230802	161000	436162940	2090	2090	2090	2090	0
295	20230802	160900	436162940	2090	2090	2090	2090	0
296	20230802	160800	436162940	2090	2090	2090	2090	0
297	20230802	160700	436162940	2090	2090	2090	2090	0
298	20230802	160600	436162940	2090	2090	2090	2090	0
299	20230802	160500	436162940	2090	2090	2090	2090	0
300	20230802	160400	436162940	2090	2090	2090	2090	0
301	20230802	160300	436162940	2090	2090	2090	2090	0
302	20230802	160200	436162940	2090	2090	2090	2090	2501
303	20230802	160100	436162940	2090	2090	2090	2090	0
304	20230802	160000	436162940	2090	2090	2090	2090	0
305	20230802	155900	436162940	2090	2090	2090	2090	0
306	20230802	155800	436162940	2090	2090	2090	2090	0
307	20230802	155700	436162940	2090	2090	2090	2090	0
308	20230802	155600	436162940	2090	2090	2090	2090	0
309	20230802	155500	436162940	2090	2090	2090	2090	0
310	20230802	155400	436162940	2090	2090	2090	2090	0
311	20230802	155300	436162940	2090	2090	2090	2090	0
312	20230802	155200	436162940	2090	2090	2090	2090	0
313	20230802	155100	436162940	2090	2090	2090	2090	0
314	20230802	155000	436162940	2090	2090	2090	2090	0
315	20230802	154900	436162940	2090	2090	2090	2090	0
316	20230802	154800	436162940	2090	2090	2090	2090	0
317	20230802	154700	436162940	2090	2090	2090	2090	0
318	20230802	154600	436162940	2090	2090	2090	2090	0
319	20230802	154500	436162940	2090	2090	2090	2090	0
320	20230802	154400	436162940	2090	2090	2090	2090	0
321	20230802	154300	436162940	2090	2090	2090	2090	0
322	20230802	154200	436162940	2090	2090	2090	2090	0
323	20230802	154100	436162940	2090	2090	2090	2090	0
324	20230802	154000	436162940	2090	2090	2090	2090	0
325	20230802	153900	436162940	2090	2090	2090	2090	0
326	20230802	153800	436162940	2090	2090	2090	2090	0
327	20230802	153700	436162940	2090	2090	2090	2090	0
328	20230802	153600	436162940	2090	2090	2090	2090	0
329	20230802	153500	436162940	2090	2090	2090	2090	0
330	20230802	153400	436162940	2090	2090	2090	2090	0
331	20230802	153300	436162940	2090	2090	2090	2090	0
332	20230802	153200	436162940	2090	2090	2090	2090	2501
333	20230802	153100	436162940	2090	2090	2090	2090	0
334	20230802	153000	436162940	2090	2090	2090	2090	2501
335	20230802	152900	430935850	2085	2085	2085	2085	0
336	20230802	152800	430935850	2085	2085	2085	2085	0
337	20230802	152700	430935850	2085	2085	2085	2085	0
338	20230802	152600	430935850	2085	2085	2085	2085	0
339	20230802	152500	430935850	2085	2085	2085	2085	0
340	20230802	152400	430935850	2085	2085	2085	2085	0
341	20230802	152300	430935850	2085	2085	2085	2085	0
342	20230802	152200	430935850	2085	2085	2085	2085	0
343	20230802	152100	430935850	2085	2085	2085	2085	0
344	20230802	152000	430935850	2085	2085	2085	2085	0
345	20230802	151900	430935850	2085	2085	2090	2085	40
346	20230802	151800	430852270	2100	2090	2100	2090	710
347	20230802	151700	429367480	2085	2085	2085	2085	2
348	20230802	151600	429363310	2085	2085	2085	2085	0
349	20230802	151500	429363310	2085	2090	2090	2085	212
350	20230802	151400	428921280	2085	2085	2090	2085	300
351	20230802	151300	428295775	2085	2085	2085	2085	0
352	20230802	151200	428295775	2085	2090	2090	2085	8690
353	20230802	151100	410150870	2090	2090	2090	2090	0
354	20230802	151000	410150870	2090	2090	2090	2090	0
355	20230802	150900	410150870	2090	2090	2090	2090	0
356	20230802	150800	410150870	2090	2090	2090	2090	1
357	20230802	150700	410148780	2090	2090	2090	2090	0
358	20230802	150600	410148780	2090	2090	2090	2090	0
359	20230802	150500	410148780	2090	2090	2090	2090	202
360	20230802	150400	409726600	2085	2090	2090	2085	995
361	20230802	150300	407649550	2090	2095	2095	2090	24103
362	20230802	150200	357274230	2090	2090	2090	2090	0
363	20230802	150100	357274230	2090	2090	2090	2090	0
364	20230802	150000	357274230	2090	2090	2090	2090	0
365	20230802	145900	357274230	2090	2095	2095	2090	527
366	20230802	145800	356172665	2095	2100	2100	2095	1993
367	20230802	145700	351994245	2100	2100	2100	2100	111
368	20230802	145600	351761145	2100	2100	2100	2100	135
369	20230802	145500	351477645	2100	2100	2100	2100	65
370	20230802	145400	351341145	2100	2095	2100	2095	127
371	20230802	145300	351074480	2095	2100	2100	2095	517
372	20230802	145200	349991340	2095	2095	2095	2095	434
373	20230802	145100	349082110	2095	2095	2095	2095	1001
374	20230802	145000	346985015	2095	2095	2095	2095	0
375	20230802	144900	346985015	2095	2095	2095	2095	0
376	20230802	144800	346985015	2095	2095	2095	2095	565
377	20230802	144700	345801340	2095	2095	2095	2095	1
378	20230802	144600	345799245	2095	2095	2095	2095	434
379	20230802	144500	344890015	2095	2095	2095	2095	1000
380	20230802	144400	342795015	2095	2095	2095	2095	0
381	20230802	144300	342795015	2095	2095	2095	2095	100
382	20230802	144200	342585515	2090	2090	2090	2090	64
383	20230802	144100	342451755	2095	2095	2095	2095	0
384	20230802	144000	342451755	2095	2095	2095	2095	1978
385	20230802	143900	338307845	2090	2090	2090	2090	3
386	20230802	143800	338301575	2095	2095	2095	2095	1488
387	20230802	143700	335184215	2095	2095	2095	2095	0
388	20230802	143600	335184215	2095	2095	2095	2095	0
389	20230802	143500	335184215	2095	2095	2095	2095	0
390	20230802	143400	335184215	2095	2095	2095	2095	0
391	20230802	143300	335184215	2095	2095	2095	2095	103
392	20230802	143200	334968430	2095	2095	2095	2095	0
393	20230802	143100	334968430	2095	2095	2095	2095	0
394	20230802	143000	334968430	2095	2095	2095	2095	805
395	20230802	142900	333281955	2095	2095	2095	2095	72
396	20230802	142800	333131115	2095	2095	2095	2095	0
397	20230802	142700	333131115	2095	2095	2095	2095	50
398	20230802	142600	333026365	2095	2095	2095	2095	0
399	20230802	142500	333026365	2095	2095	2095	2095	806
400	20230802	142400	331337795	2095	2095	2095	2095	1369
401	20230802	142300	328469740	2095	2095	2095	2095	0
402	20230802	142200	328469740	2095	2095	2095	2095	0
403	20230802	142100	328469740	2095	2095	2095	2095	216
404	20230802	142000	328017220	2100	2100	2100	2100	0
405	20230802	141900	328017220	2100	2100	2100	2100	0
406	20230802	141800	328017220	2100	2100	2100	2100	0
407	20230802	141700	328017220	2100	2100	2100	2100	0
408	20230802	141600	328017220	2100	2100	2100	2100	4
409	20230802	141500	328008820	2100	2100	2100	2100	40
410	20230802	141400	327924820	2100	2100	2100	2100	0
411	20230802	141300	327924820	2100	2100	2100	2100	1284
412	20230802	141200	325228420	2100	2100	2100	2100	1521
413	20230802	141100	322034320	2100	2100	2100	2100	0
414	20230802	141000	322034320	2100	2100	2100	2100	38
415	20230802	140900	321954520	2100	2100	2100	2100	0
416	20230802	140800	321954520	2100	2100	2100	2100	122
417	20230802	140700	321698320	2100	2100	2100	2100	0
418	20230802	140600	321698320	2100	2100	2100	2100	323
419	20230802	140500	321020020	2095	2095	2095	2095	1
420	20230802	140400	321017925	2095	2095	2095	2095	1000
421	20230802	140300	318922925	2100	2100	2100	2100	0
422	20230802	140200	318922925	2100	2100	2100	2100	0
423	20230802	140100	318922925	2100	2100	2100	2100	0
424	20230802	140000	318922925	2100	2100	2100	2100	0
425	20230802	135900	318922925	2100	2100	2100	2100	0
426	20230802	135800	318922925	2100	2100	2100	2100	0
427	20230802	135700	318922925	2100	2100	2100	2100	0
428	20230802	135600	318922925	2100	2100	2100	2100	0
429	20230802	135500	318922925	2100	2100	2100	2100	0
430	20230802	135400	318922925	2100	2100	2100	2100	0
431	20230802	135300	318922925	2100	2100	2100	2100	0
432	20230802	135200	318922925	2100	2100	2100	2100	0
433	20230802	135100	318922925	2100	2100	2100	2100	1
434	20230802	135000	318920825	2095	2095	2095	2095	11
435	20230802	134900	318897780	2095	2095	2095	2095	635
436	20230802	134800	317567455	2100	2100	2100	2100	202
437	20230802	134700	317143255	2095	2095	2095	2095	0
438	20230802	134600	317143255	2095	2095	2095	2095	34
439	20230802	134500	317072025	2095	2095	2095	2095	533
440	20230802	134400	315955390	2100	2100	2100	2095	672
441	20230802	134300	314544665	2100	2100	2100	2100	130
442	20230802	134200	314271665	2095	2095	2095	2095	0
443	20230802	134100	314271665	2095	2095	2095	2095	33
444	20230802	134000	314202530	2095	2095	2095	2095	30
445	20230802	133900	314139680	2100	2100	2100	2100	0
446	20230802	133800	314139680	2100	2100	2100	2100	0
447	20230802	133700	314139680	2100	2100	2100	2100	0
448	20230802	133600	314139680	2100	2100	2100	2100	0
449	20230802	133500	314139680	2100	2100	2100	2100	0
450	20230802	133400	314139680	2100	2100	2100	2100	397
451	20230802	133300	313305980	2105	2105	2105	2105	10
452	20230802	133200	313284930	2100	2100	2100	2100	20
453	20230802	133100	313242930	2100	2100	2100	2100	0
454	20230802	133000	313242930	2100	2100	2100	2100	2164
455	20230802	132900	308698530	2100	2100	2100	2100	20
456	20230802	132800	308656530	2100	2100	2100	2100	0
457	20230802	132700	308656530	2100	2100	2100	2100	10
458	20230802	132600	308635530	2100	2100	2100	2100	10
459	20230802	132500	308614530	2100	2100	2100	2100	0
460	20230802	132400	308614530	2100	2100	2100	2100	0
461	20230802	132300	308614530	2100	2100	2100	2100	10
462	20230802	132200	308593530	2105	2105	2105	2105	0
463	20230802	132100	308593530	2105	2105	2105	2105	123
464	20230802	132000	308334615	2100	2100	2100	2100	0
465	20230802	131900	308334615	2100	2100	2100	2100	1552
466	20230802	131800	305075415	2100	2100	2100	2100	24
467	20230802	131700	305025015	2100	2100	2100	2100	0
468	20230802	131600	305025015	2100	2100	2100	2100	0
469	20230802	131500	305025015	2100	2100	2100	2100	1
470	20230802	131400	305022915	2105	2105	2105	2105	208
471	20230802	131300	304585075	2100	2100	2100	2100	0
472	20230802	131200	304585075	2100	2100	2100	2100	0
473	20230802	131100	304585075	2100	2100	2100	2100	2449
474	20230802	131000	299442175	2100	2100	2100	2100	2
475	20230802	130900	299437975	2100	2100	2100	2100	0
476	20230802	130800	299437975	2100	2100	2100	2100	1115
477	20230802	130700	297096475	2100	2100	2100	2100	0
478	20230802	130600	297096475	2100	2100	2100	2100	0
479	20230802	130500	297096475	2100	2100	2100	2100	0
480	20230802	130400	297096475	2100	2100	2100	2100	400
481	20230802	130300	296256475	2100	2100	2100	2100	1617
482	20230802	130200	292860775	2100	2100	2100	2100	13
483	20230802	130100	292833475	2100	2100	2100	2100	0
484	20230802	130000	292833475	2100	2100	2100	2100	0
485	20230802	125900	292833475	2100	2100	2100	2100	805
486	20230802	125800	291142975	2100	2100	2100	2100	0
487	20230802	125700	291142975	2100	2100	2100	2100	0
488	20230802	125600	291142975	2100	2100	2100	2100	0
489	20230802	125500	291142975	2100	2100	2100	2100	952
490	20230802	125400	289143775	2100	2100	2100	2100	26
491	20230802	125300	289089175	2105	2105	2105	2105	1
492	20230802	125200	289087070	2100	2100	2100	2100	0
493	20230802	125100	289087070	2100	2100	2100	2100	33
494	20230802	125000	289017770	2105	2105	2105	2105	536
495	20230802	124900	287889490	2105	2105	2105	2105	0
496	20230802	124800	287889490	2105	2105	2105	2105	270
497	20230802	124700	287321140	2105	2105	2105	2105	511
498	20230802	124600	286245485	2105	2105	2105	2105	0
499	20230802	124500	286245485	2105	2105	2105	2105	31
500	20230802	124400	286180230	2105	2105	2105	2105	0
501	20230802	124300	286180230	2105	2105	2105	2105	30
502	20230802	124200	286117080	2105	2105	2105	2105	20
503	20230802	124100	286074980	2105	2105	2105	2105	1
504	20230802	124000	286072875	2105	2105	2105	2105	0
505	20230802	123900	286072875	2105	2105	2105	2105	0
506	20230802	123800	286072875	2105	2105	2105	2105	30
507	20230802	123700	286009725	2105	2105	2105	2105	0
508	20230802	123600	286009725	2105	2105	2105	2105	4792
509	20230802	123500	275922565	2105	2105	2105	2105	82
510	20230802	123400	275749955	2105	2105	2105	2105	34
511	20230802	123300	275678385	2105	2105	2105	2105	3
512	20230802	123200	275672070	2105	2105	2105	2105	30
513	20230802	123100	275608920	2105	2105	2105	2105	32
514	20230802	123000	275541560	2105	2105	2105	2105	715
515	20230802	122900	274036485	2105	2105	2105	2105	40
516	20230802	122800	273952285	2110	2110	2110	2110	210
517	20230802	122700	273509185	2105	2105	2105	2105	32
518	20230802	122600	273441825	2105	2105	2105	2105	0
519	20230802	122500	273441825	2105	2105	2105	2105	12
520	20230802	122400	273416565	2105	2105	2105	2105	1071
521	20230802	122300	271162110	2105	2105	2105	2105	0
522	20230802	122200	271162110	2105	2105	2105	2105	0
523	20230802	122100	271162110	2105	2105	2105	2105	1
524	20230802	122000	271160005	2105	2105	2105	2105	1
525	20230802	121900	271157900	2100	2100	2100	2100	0
526	20230802	121800	271157900	2100	2100	2100	2100	0
527	20230802	121700	271157900	2100	2100	2100	2100	0
528	20230802	121600	271157900	2100	2100	2100	2100	1
529	20230802	121500	271155800	2105	2105	2105	2105	0
530	20230802	121400	271155800	2105	2105	2105	2105	0
531	20230802	121300	271155800	2105	2105	2105	2105	0
532	20230802	121200	271155800	2105	2105	2105	2105	0
533	20230802	121100	271155800	2105	2100	2105	2100	1300
534	20230802	121000	268420800	2100	2100	2100	2100	60
535	20230802	120900	268294800	2100	2100	2100	2100	50
536	20230802	120800	268189800	2100	2100	2100	2100	0
537	20230802	120700	268189800	2100	2100	2100	2100	124
538	20230802	120600	267929400	2100	2100	2100	2100	0
539	20230802	120500	267929400	2100	2100	2100	2100	10
540	20230802	120400	267908400	2100	2100	2100	2100	163
541	20230802	120300	267566100	2100	2105	2105	2100	66
542	20230802	120200	267427495	2100	2100	2100	2100	1
543	20230802	120100	267425395	2100	2100	2100	2100	622
544	20230802	120000	266119195	2100	2100	2100	2100	1
545	20230802	115900	266117095	2100	2100	2100	2100	237
546	20230802	115800	265619395	2100	2100	2100	2100	0
547	20230802	115700	265619395	2100	2100	2100	2100	0
548	20230802	115600	265619395	2100	2100	2100	2100	0
549	20230802	115500	265619395	2100	2100	2100	2100	0
550	20230802	115400	265619395	2100	2100	2100	2100	0
551	20230802	115300	265619395	2100	2100	2100	2100	200
552	20230802	115200	265199395	2100	2100	2100	2100	10
553	20230802	115100	265178395	2100	2100	2100	2100	100
554	20230802	115000	264968395	2100	2100	2100	2100	100
555	20230802	114900	264758395	2100	2100	2100	2100	709
556	20230802	114800	263269495	2100	2100	2100	2100	0
557	20230802	114700	263269495	2100	2100	2100	2100	0
558	20230802	114600	263269495	2100	2105	2105	2100	8
559	20230802	114500	263252660	2105	2105	2105	2105	0
560	20230802	114400	263252660	2105	2105	2105	2105	0
561	20230802	114300	263252660	2105	2105	2105	2105	0
562	20230802	114200	263252660	2105	2100	2105	2100	910
563	20230802	114100	261341160	2100	2100	2100	2100	0
564	20230802	114000	261341160	2100	2100	2100	2100	0
565	20230802	113900	261341160	2100	2100	2100	2100	0
566	20230802	113800	261341160	2100	2100	2100	2100	40
567	20230802	113700	261257160	2100	2100	2100	2100	0
568	20230802	113600	261257160	2100	2100	2100	2100	164
569	20230802	113500	260912760	2100	2100	2100	2100	1138
570	20230802	113400	258522960	2100	2105	2105	2100	11
571	20230802	113300	258499835	2105	2105	2105	2105	0
572	20230802	113200	258499835	2105	2105	2105	2105	0
573	20230802	113100	258499835	2105	2105	2105	2105	6732
574	20230802	113000	244328975	2110	2110	2110	2110	0
575	20230802	112900	244328975	2110	2110	2110	2110	0
576	20230802	112800	244328975	2110	2110	2110	2110	0
577	20230802	112700	244328975	2110	2110	2110	2110	50
578	20230802	112600	244223475	2105	2105	2105	2105	1000
579	20230802	112500	242118475	2105	2105	2105	2105	0
580	20230802	112400	242118475	2105	2105	2105	2105	961
581	20230802	112300	240095570	2105	2105	2105	2105	0
582	20230802	112200	240095570	2105	2105	2105	2105	0
583	20230802	112100	240095570	2105	2105	2105	2105	0
584	20230802	112000	240095570	2105	2105	2105	2105	0
585	20230802	111900	240095570	2105	2105	2105	2105	0
586	20230802	111800	240095570	2105	2105	2105	2105	0
587	20230802	111700	240095570	2105	2100	2105	2100	15
588	20230802	111600	240064065	2100	2100	2100	2100	6000
589	20230802	111500	227464065	2100	2100	2100	2100	0
590	20230802	111400	227464065	2100	2100	2100	2100	0
591	20230802	111300	227464065	2100	2100	2100	2100	20
592	20230802	111200	227422065	2100	2100	2100	2100	0
593	20230802	111100	227422065	2100	2100	2100	2100	0
594	20230802	111000	227422065	2100	2100	2100	2100	1000
595	20230802	110900	225322065	2100	2100	2100	2100	0
596	20230802	110800	225322065	2100	2100	2100	2100	0
597	20230802	110700	225322065	2100	2100	2100	2100	0
598	20230802	110600	225322065	2100	2100	2100	2100	0
599	20230802	110500	225322065	2100	2105	2105	2100	68
600	20230802	110400	225179240	2105	2105	2105	2105	1
601	20230802	110300	225177135	2100	2100	2100	2100	0
602	20230802	110200	225177135	2100	2100	2100	2100	0
603	20230802	110100	225177135	2100	2100	2100	2100	0
604	20230802	110000	225177135	2100	2100	2100	2100	0
605	20230802	105900	225177135	2100	2100	2100	2100	300
606	20230802	105800	224547135	2100	2100	2100	2100	0
607	20230802	105700	224547135	2100	2100	2100	2100	389
608	20230802	105600	223730235	2105	2105	2105	2105	11
609	20230802	105500	223707080	2110	2105	2110	2105	102
610	20230802	105400	223492350	2105	2105	2105	2105	0
611	20230802	105300	223492350	2105	2105	2105	2105	0
612	20230802	105200	223492350	2105	2105	2105	2105	0
613	20230802	105100	223492350	2105	2105	2105	2105	1000
614	20230802	105000	221387350	2105	2105	2105	2105	30
615	20230802	104900	221324200	2105	2105	2105	2105	520
616	20230802	104800	220229600	2110	2110	2110	2110	510
617	20230802	104700	219153500	2110	2105	2110	2105	511
618	20230802	104600	218077795	2110	2105	2110	2105	2
619	20230802	104500	218073580	2105	2105	2105	2105	1000
620	20230802	104400	215968580	2105	2105	2105	2105	1500
621	20230802	104300	212811080	2105	2105	2105	2105	109
622	20230802	104200	212581635	2105	2105	2105	2105	1000
623	20230802	104100	210476635	2105	2105	2105	2105	2
624	20230802	104000	210472425	2110	2110	2110	2110	4
625	20230802	103900	210463985	2105	2105	2105	2105	50
626	20230802	103800	210358735	2105	2105	2105	2105	0
627	20230802	103700	210358735	2105	2105	2105	2105	0
628	20230802	103600	210358735	2105	2105	2105	2105	0
629	20230802	103500	210358735	2105	2105	2105	2105	0
630	20230802	103400	210358735	2105	2105	2105	2105	1000
631	20230802	103300	208253735	2105	2105	2105	2105	20
632	20230802	103200	208211635	2105	2105	2105	2105	0
633	20230802	103100	208211635	2105	2105	2105	2105	0
634	20230802	103000	208211635	2105	2105	2105	2105	0
635	20230802	102900	208211635	2105	2105	2105	2105	10
636	20230802	102800	208190585	2105	2105	2105	2105	12
637	20230802	102700	208165325	2105	2105	2105	2105	15
638	20230802	102600	208133750	2105	2105	2105	2105	0
639	20230802	102500	208133750	2105	2105	2105	2105	10
640	20230802	102400	208112700	2110	2110	2110	2110	0
641	20230802	102300	208112700	2110	2110	2110	2110	10
642	20230802	102200	208091600	2110	2110	2110	2110	0
643	20230802	102100	208091600	2110	2110	2110	2110	6
644	20230802	102000	208078940	2110	2110	2110	2110	391
645	20230802	101900	207253930	2105	2105	2105	2105	276
646	20230802	101800	206672950	2105	2105	2105	2105	197
647	20230802	101700	206258265	2105	2110	2110	2105	17
648	20230802	101600	206222470	2105	2105	2105	2105	20
649	20230802	101500	206180370	2105	2105	2105	2105	0
650	20230802	101400	206180370	2105	2105	2105	2105	20
651	20230802	101300	206138270	2105	2105	2105	2105	120
652	20230802	101200	205885670	2105	2105	2105	2105	0
653	20230802	101100	205885670	2105	2105	2105	2105	588
654	20230802	101000	204647930	2105	2105	2105	2105	20
655	20230802	100900	204605830	2105	2105	2105	2105	1095
656	20230802	100800	202300855	2105	2105	2105	2105	75
657	20230802	100700	202142980	2110	2110	2110	2110	1220
658	20230802	100600	199568780	2110	2110	2110	2110	0
659	20230802	100500	199568780	2110	2110	2110	2110	14
660	20230802	100400	199539240	2110	2105	2110	2105	8
661	20230802	100300	199522365	2110	2110	2110	2110	473
662	20230802	100200	198524335	2110	2110	2110	2110	9
663	20230802	100100	198505345	2105	2100	2105	2100	4600
664	20230802	100000	188822845	2100	2100	2100	2100	1044
665	20230802	095900	186630445	2100	2100	2100	2100	9
666	20230802	095800	186611545	2100	2100	2100	2100	355
667	20230802	095700	185866045	2105	2105	2110	2105	119
668	20230802	095600	185615400	2105	2105	2105	2105	335
669	20230802	095500	184910225	2105	2105	2105	2105	2310
670	20230802	095400	180047675	2105	2100	2105	2100	7003
671	20230802	095300	165313535	2100	2100	2100	2100	0
672	20230802	095200	165313535	2100	2090	2100	2090	223
673	20230802	095100	164847435	2090	2090	2100	2090	270
674	20230802	095000	164282705	2090	2095	2095	2090	5721
675	20230802	094900	152315665	2100	2100	2100	2100	0
676	20230802	094800	152315665	2100	2100	2100	2100	0
677	20230802	094700	152315665	2100	2100	2100	2100	145
678	20230802	094600	152011165	2095	2095	2095	2095	1000
679	20230802	094500	149916165	2100	2100	2100	2100	9
680	20230802	094400	149897265	2100	2100	2100	2100	10
681	20230802	094300	149876265	2095	2095	2095	2095	0
682	20230802	094200	149876265	2095	2095	2095	2095	1032
683	20230802	094100	147714225	2095	2095	2095	2095	1
684	20230802	094000	147712130	2095	2090	2095	2090	2065
685	20230802	093900	143396230	2095	2095	2095	2090	2114
686	20230802	093800	138977455	2095	2095	2095	2095	430
687	20230802	093700	138076605	2095	2095	2095	2090	4106
688	20230802	093600	129484890	2095	2095	2095	2090	2966
689	20230802	093500	123272945	2090	2095	2095	2090	248
690	20230802	093400	122753625	2090	2095	2095	2090	4830
691	20230802	093300	112639775	2095	2095	2095	2095	0
692	20230802	093200	112639775	2095	2090	2095	2090	101
693	20230802	093100	112428680	2095	2095	2095	2095	1308
694	20230802	093000	109688420	2095	2095	2095	2095	1698
695	20230802	092900	106131110	2095	2095	2095	2095	881
696	20230802	092800	104285415	2095	2095	2095	2095	395
697	20230802	092700	103457890	2095	2095	2095	2095	1188
698	20230802	092600	100969030	2095	2095	2095	2095	25
699	20230802	092500	100916655	2095	2095	2095	2095	63
700	20230802	092400	100784670	2095	2095	2095	2095	20
701	20230802	092300	100742770	2095	2090	2095	2090	21
702	20230802	092200	100698825	2095	2100	2100	2095	4624
703	20230802	092100	91004900	2105	2100	2105	2100	2084
704	20230802	092000	86628490	2100	2100	2100	2100	4599
705	20230802	091900	76970590	2100	2095	2100	2095	1955
706	20230802	091800	72873780	2100	2100	2100	2100	0
707	20230802	091700	72873780	2100	2100	2100	2100	1869
708	20230802	091600	68948880	2100	2100	2100	2100	6
709	20230802	091500	68936280	2100	2100	2105	2095	3767
710	20230802	091400	61040080	2100	2095	2100	2095	17
711	20230802	091300	61004405	2095	2095	2095	2095	1613
712	20230802	091200	57625170	2100	2100	2100	2100	347
713	20230802	091100	56896470	2100	2100	2100	2100	1444
714	20230802	091000	53864070	2100	2100	2100	2100	71
715	20230802	090900	53714970	2100	2100	2100	2100	361
716	20230802	090800	52956870	2100	2100	2100	2100	0
717	20230802	090700	52956870	2100	2100	2100	2100	287
718	20230802	090600	52354170	2100	2100	2100	2100	1656
719	20230802	090500	48876570	2105	2100	2105	2100	3021
720	20230802	090400	42532450	2100	2105	2105	2100	6739
721	20230802	090300	28371855	2110	2110	2110	2110	0
722	20230802	090200	28371855	2110	2105	2110	2105	112
723	20230802	090100	28136070	2105	2105	2110	2100	1425
724	20230802	090000	25140955	2105	2110	2115	2105	11941