KissMeData/347000/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204500	1104473030	2930	2930	2930	2930	611
3	20230802	204400	1104473030	2930	2930	2930	2930	0
4	20230802	204300	1104473030	2930	2930	2930	2930	0
5	20230802	204200	1104473030	2930	2930	2930	2930	0
6	20230802	204100	1104473030	2930	2930	2930	2930	0
7	20230802	204000	1104473030	2930	2930	2930	2930	0
8	20230802	203900	1104473030	2930	2930	2930	2930	0
9	20230802	203800	1104473030	2930	2930	2930	2930	0
10	20230802	203700	1104473030	2930	2930	2930	2930	0
11	20230802	203600	1104473030	2930	2930	2930	2930	0
12	20230802	203500	1104473030	2930	2930	2930	2930	0
13	20230802	203400	1104473030	2930	2930	2930	2930	0
14	20230802	203300	1104473030	2930	2930	2930	2930	0
15	20230802	203200	1104473030	2930	2930	2930	2930	0
16	20230802	203100	1104473030	2930	2930	2930	2930	0
17	20230802	203000	1104473030	2930	2930	2930	2930	0
18	20230802	202900	1104473030	2930	2930	2930	2930	0
19	20230802	202800	1104473030	2930	2930	2930	2930	0
20	20230802	202700	1104473030	2930	2930	2930	2930	0
21	20230802	202600	1104473030	2930	2930	2930	2930	0
22	20230802	202500	1104473030	2930	2930	2930	2930	0
23	20230802	202400	1104473030	2930	2930	2930	2930	0
24	20230802	202300	1104473030	2930	2930	2930	2930	0
25	20230802	202200	1104473030	2930	2930	2930	2930	0
26	20230802	202100	1104473030	2930	2930	2930	2930	0
27	20230802	202000	1104473030	2930	2930	2930	2930	0
28	20230802	201900	1104473030	2930	2930	2930	2930	0
29	20230802	201800	1104473030	2930	2930	2930	2930	0
30	20230802	201700	1104473030	2930	2930	2930	2930	0
31	20230802	201600	1104473030	2930	2930	2930	2930	0
32	20230802	201500	1104473030	2930	2930	2930	2930	611
33	20230802	201400	1104473030	2930	2930	2930	2930	0
34	20230802	201300	1104473030	2930	2930	2930	2930	0
35	20230802	201200	1104473030	2930	2930	2930	2930	0
36	20230802	201100	1104473030	2930	2930	2930	2930	0
37	20230802	201000	1104473030	2930	2930	2930	2930	0
38	20230802	200900	1104473030	2930	2930	2930	2930	0
39	20230802	200800	1104473030	2930	2930	2930	2930	0
40	20230802	200700	1104473030	2930	2930	2930	2930	0
41	20230802	200600	1104473030	2930	2930	2930	2930	0
42	20230802	200500	1104473030	2930	2930	2930	2930	0
43	20230802	200400	1104473030	2930	2930	2930	2930	0
44	20230802	200300	1104473030	2930	2930	2930	2930	0
45	20230802	200200	1104473030	2930	2930	2930	2930	0
46	20230802	200100	1104473030	2930	2930	2930	2930	0
47	20230802	200000	1104473030	2930	2930	2930	2930	0
48	20230802	195900	1104473030	2930	2930	2930	2930	0
49	20230802	195800	1104473030	2930	2930	2930	2930	0
50	20230802	195700	1104473030	2930	2930	2930	2930	0
51	20230802	195600	1104473030	2930	2930	2930	2930	0
52	20230802	195500	1104473030	2930	2930	2930	2930	0
53	20230802	195400	1104473030	2930	2930	2930	2930	0
54	20230802	195300	1104473030	2930	2930	2930	2930	0
55	20230802	195200	1104473030	2930	2930	2930	2930	0
56	20230802	195100	1104473030	2930	2930	2930	2930	0
57	20230802	195000	1104473030	2930	2930	2930	2930	0
58	20230802	194900	1104473030	2930	2930	2930	2930	0
59	20230802	194800	1104473030	2930	2930	2930	2930	0
60	20230802	194700	1104473030	2930	2930	2930	2930	0
61	20230802	194600	1104473030	2930	2930	2930	2930	0
62	20230802	194500	1104473030	2930	2930	2930	2930	611
63	20230802	194400	1104473030	2930	2930	2930	2930	0
64	20230802	194300	1104473030	2930	2930	2930	2930	0
65	20230802	194200	1104473030	2930	2930	2930	2930	0
66	20230802	194100	1104473030	2930	2930	2930	2930	0
67	20230802	194000	1104473030	2930	2930	2930	2930	0
68	20230802	193900	1104473030	2930	2930	2930	2930	0
69	20230802	193800	1104473030	2930	2930	2930	2930	0
70	20230802	193700	1104473030	2930	2930	2930	2930	0
71	20230802	193600	1104473030	2930	2930	2930	2930	0
72	20230802	193500	1104473030	2930	2930	2930	2930	0
73	20230802	193400	1104473030	2930	2930	2930	2930	0
74	20230802	193300	1104473030	2930	2930	2930	2930	0
75	20230802	193200	1104473030	2930	2930	2930	2930	0
76	20230802	193100	1104473030	2930	2930	2930	2930	0
77	20230802	193000	1104473030	2930	2930	2930	2930	0
78	20230802	192900	1104473030	2930	2930	2930	2930	0
79	20230802	192800	1104473030	2930	2930	2930	2930	0
80	20230802	192700	1104473030	2930	2930	2930	2930	0
81	20230802	192600	1104473030	2930	2930	2930	2930	0
82	20230802	192500	1104473030	2930	2930	2930	2930	0
83	20230802	192400	1104473030	2930	2930	2930	2930	0
84	20230802	192300	1104473030	2930	2930	2930	2930	0
85	20230802	192200	1104473030	2930	2930	2930	2930	0
86	20230802	192100	1104473030	2930	2930	2930	2930	0
87	20230802	192000	1104473030	2930	2930	2930	2930	0
88	20230802	191900	1104473030	2930	2930	2930	2930	0
89	20230802	191800	1104473030	2930	2930	2930	2930	0
90	20230802	191700	1104473030	2930	2930	2930	2930	0
91	20230802	191600	1104473030	2930	2930	2930	2930	0
92	20230802	191500	1104473030	2930	2930	2930	2930	611
93	20230802	191400	1104473030	2930	2930	2930	2930	0
94	20230802	191300	1104473030	2930	2930	2930	2930	0
95	20230802	191200	1104473030	2930	2930	2930	2930	0
96	20230802	191100	1104473030	2930	2930	2930	2930	0
97	20230802	191000	1104473030	2930	2930	2930	2930	0
98	20230802	190900	1104473030	2930	2930	2930	2930	0
99	20230802	190800	1104473030	2930	2930	2930	2930	0
100	20230802	190700	1104473030	2930	2930	2930	2930	0
101	20230802	190600	1104473030	2930	2930	2930	2930	0
102	20230802	190500	1104473030	2930	2930	2930	2930	0
103	20230802	190400	1104473030	2930	2930	2930	2930	0
104	20230802	190300	1104473030	2930	2930	2930	2930	0
105	20230802	190200	1104473030	2930	2930	2930	2930	0
106	20230802	190100	1104473030	2930	2930	2930	2930	0
107	20230802	190000	1104473030	2930	2930	2930	2930	0
108	20230802	185900	1104473030	2930	2930	2930	2930	0
109	20230802	185800	1104473030	2930	2930	2930	2930	0
110	20230802	185700	1104473030	2930	2930	2930	2930	0
111	20230802	185600	1104473030	2930	2930	2930	2930	0
112	20230802	185500	1104473030	2930	2930	2930	2930	0
113	20230802	185400	1104473030	2930	2930	2930	2930	0
114	20230802	185300	1104473030	2930	2930	2930	2930	0
115	20230802	185200	1104473030	2930	2930	2930	2930	0
116	20230802	185100	1104473030	2930	2930	2930	2930	0
117	20230802	185000	1104473030	2930	2930	2930	2930	0
118	20230802	184900	1104473030	2930	2930	2930	2930	0
119	20230802	184800	1104473030	2930	2930	2930	2930	0
120	20230802	184700	1104473030	2930	2930	2930	2930	0
121	20230802	184600	1104473030	2930	2930	2930	2930	0
122	20230802	184500	1104473030	2930	2930	2930	2930	611
123	20230802	184400	1104473030	2930	2930	2930	2930	0
124	20230802	184300	1104473030	2930	2930	2930	2930	0
125	20230802	184200	1104473030	2930	2930	2930	2930	0
126	20230802	184100	1104473030	2930	2930	2930	2930	0
127	20230802	184000	1104473030	2930	2930	2930	2930	0
128	20230802	183900	1104473030	2930	2930	2930	2930	0
129	20230802	183800	1104473030	2930	2930	2930	2930	0
130	20230802	183700	1104473030	2930	2930	2930	2930	0
131	20230802	183600	1104473030	2930	2930	2930	2930	0
132	20230802	183500	1104473030	2930	2930	2930	2930	0
133	20230802	183400	1104473030	2930	2930	2930	2930	0
134	20230802	183300	1104473030	2930	2930	2930	2930	0
135	20230802	183200	1104473030	2930	2930	2930	2930	0
136	20230802	183100	1104473030	2930	2930	2930	2930	0
137	20230802	183000	1104473030	2930	2930	2930	2930	0
138	20230802	182900	1104473030	2930	2930	2930	2930	0
139	20230802	182800	1104473030	2930	2930	2930	2930	0
140	20230802	182700	1104473030	2930	2930	2930	2930	0
141	20230802	182600	1104473030	2930	2930	2930	2930	0
142	20230802	182500	1104473030	2930	2930	2930	2930	0
143	20230802	182400	1104473030	2930	2930	2930	2930	0
144	20230802	182300	1104473030	2930	2930	2930	2930	0
145	20230802	182200	1104473030	2930	2930	2930	2930	0
146	20230802	182100	1104473030	2930	2930	2930	2930	0
147	20230802	182000	1104473030	2930	2930	2930	2930	0
148	20230802	181900	1104473030	2930	2930	2930	2930	0
149	20230802	181800	1104473030	2930	2930	2930	2930	0
150	20230802	181700	1104473030	2930	2930	2930	2930	0
151	20230802	181600	1104473030	2930	2930	2930	2930	0
152	20230802	181500	1104473030	2930	2930	2930	2930	611
153	20230802	181400	1104473030	2930	2930	2930	2930	0
154	20230802	181300	1104473030	2930	2930	2930	2930	0
155	20230802	181200	1104473030	2930	2930	2930	2930	0
156	20230802	181100	1104473030	2930	2930	2930	2930	0
157	20230802	181000	1104473030	2930	2930	2930	2930	0
158	20230802	180900	1104473030	2930	2930	2930	2930	0
159	20230802	180800	1104473030	2930	2930	2930	2930	0
160	20230802	180700	1104473030	2930	2930	2930	2930	0
161	20230802	180600	1104473030	2930	2930	2930	2930	0
162	20230802	180500	1104473030	2930	2930	2930	2930	0
163	20230802	180400	1104473030	2930	2930	2930	2930	0
164	20230802	180300	1104473030	2930	2930	2930	2930	0
165	20230802	180200	1104473030	2930	2930	2930	2930	0
166	20230802	180100	1104473030	2930	2930	2930	2930	0
167	20230802	180000	1104473030	2930	2930	2930	2930	0
168	20230802	175900	1104473030	2930	2930	2930	2930	0
169	20230802	175800	1104473030	2930	2930	2930	2930	0
170	20230802	175700	1104473030	2930	2930	2930	2930	0
171	20230802	175600	1104473030	2930	2930	2930	2930	0
172	20230802	175500	1104473030	2930	2930	2930	2930	0
173	20230802	175400	1104473030	2930	2930	2930	2930	0
174	20230802	175300	1104473030	2930	2930	2930	2930	0
175	20230802	175200	1104473030	2930	2930	2930	2930	0
176	20230802	175100	1104473030	2930	2930	2930	2930	0
177	20230802	175000	1104473030	2930	2930	2930	2930	0
178	20230802	174900	1104473030	2930	2930	2930	2930	0
179	20230802	174800	1104473030	2930	2930	2930	2930	0
180	20230802	174700	1104473030	2930	2930	2930	2930	0
181	20230802	174600	1104473030	2930	2930	2930	2930	0
182	20230802	174500	1104473030	2930	2930	2930	2930	611
183	20230802	174400	1104473030	2930	2930	2930	2930	0
184	20230802	174300	1104473030	2930	2930	2930	2930	0
185	20230802	174200	1104473030	2930	2930	2930	2930	0
186	20230802	174100	1104473030	2930	2930	2930	2930	0
187	20230802	174000	1104473030	2930	2930	2930	2930	0
188	20230802	173900	1104473030	2930	2930	2930	2930	0
189	20230802	173800	1104473030	2930	2930	2930	2930	0
190	20230802	173700	1104473030	2930	2930	2930	2930	0
191	20230802	173600	1104473030	2930	2930	2930	2930	0
192	20230802	173500	1104473030	2930	2930	2930	2930	0
193	20230802	173400	1104473030	2930	2930	2930	2930	0
194	20230802	173300	1104473030	2930	2930	2930	2930	0
195	20230802	173200	1104473030	2930	2930	2930	2930	0
196	20230802	173100	1104473030	2930	2930	2930	2930	0
197	20230802	173000	1104473030	2930	2930	2930	2930	0
198	20230802	172900	1104473030	2930	2930	2930	2930	0
199	20230802	172800	1104473030	2930	2930	2930	2930	0
200	20230802	172700	1104473030	2930	2930	2930	2930	0
201	20230802	172600	1104473030	2930	2930	2930	2930	0
202	20230802	172500	1104473030	2930	2930	2930	2930	0
203	20230802	172400	1104473030	2930	2930	2930	2930	0
204	20230802	172300	1104473030	2930	2930	2930	2930	0
205	20230802	172200	1104473030	2930	2930	2930	2930	0
206	20230802	172100	1104473030	2930	2930	2930	2930	0
207	20230802	172000	1104473030	2930	2930	2930	2930	0
208	20230802	171900	1104473030	2930	2930	2930	2930	0
209	20230802	171800	1104473030	2930	2930	2930	2930	0
210	20230802	171700	1104473030	2930	2930	2930	2930	0
211	20230802	171600	1104473030	2930	2930	2930	2930	0
212	20230802	171500	1104473030	2930	2930	2930	2930	611
213	20230802	171400	1104473030	2930	2930	2930	2930	0
214	20230802	171300	1104473030	2930	2930	2930	2930	0
215	20230802	171200	1104473030	2930	2930	2930	2930	0
216	20230802	171100	1104473030	2930	2930	2930	2930	0
217	20230802	171000	1104473030	2930	2930	2930	2930	0
218	20230802	170900	1104473030	2930	2930	2930	2930	0
219	20230802	170800	1104473030	2930	2930	2930	2930	0
220	20230802	170700	1104473030	2930	2930	2930	2930	0
221	20230802	170600	1104473030	2930	2930	2930	2930	0
222	20230802	170500	1104473030	2930	2930	2930	2930	0
223	20230802	170400	1104473030	2930	2930	2930	2930	0
224	20230802	170300	1104473030	2930	2930	2930	2930	0
225	20230802	170200	1104473030	2930	2930	2930	2930	0
226	20230802	170100	1104473030	2930	2930	2930	2930	0
227	20230802	170000	1104473030	2930	2930	2930	2930	0
228	20230802	165900	1104473030	2930	2930	2930	2930	0
229	20230802	165800	1104473030	2930	2930	2930	2930	0
230	20230802	165700	1104473030	2930	2930	2930	2930	0
231	20230802	165600	1104473030	2930	2930	2930	2930	0
232	20230802	165500	1104473030	2930	2930	2930	2930	0
233	20230802	165400	1104473030	2930	2930	2930	2930	0
234	20230802	165300	1104473030	2930	2930	2930	2930	0
235	20230802	165200	1104473030	2930	2930	2930	2930	0
236	20230802	165100	1104473030	2930	2930	2930	2930	0
237	20230802	165000	1104473030	2930	2930	2930	2930	0
238	20230802	164900	1104473030	2930	2930	2930	2930	0
239	20230802	164800	1104473030	2930	2930	2930	2930	0
240	20230802	164700	1104473030	2930	2930	2930	2930	0
241	20230802	164600	1104473030	2930	2930	2930	2930	0
242	20230802	164500	1104473030	2930	2930	2930	2930	611
243	20230802	164400	1104473030	2930	2930	2930	2930	0
244	20230802	164300	1104473030	2930	2930	2930	2930	0
245	20230802	164200	1104473030	2930	2930	2930	2930	0
246	20230802	164100	1104473030	2930	2930	2930	2930	0
247	20230802	164000	1104473030	2930	2930	2930	2930	0
248	20230802	163900	1104473030	2930	2930	2930	2930	0
249	20230802	163800	1104473030	2930	2930	2930	2930	0
250	20230802	163700	1104473030	2930	2930	2930	2930	0
251	20230802	163600	1104473030	2930	2930	2930	2930	0
252	20230802	163500	1104473030	2930	2930	2930	2930	0
253	20230802	163400	1104473030	2930	2930	2930	2930	0
254	20230802	163300	1104473030	2930	2930	2930	2930	0
255	20230802	163200	1104473030	2930	2930	2930	2930	0
256	20230802	163100	1104473030	2930	2930	2930	2930	0
257	20230802	163000	1104473030	2930	2930	2930	2930	0
258	20230802	162900	1104473030	2930	2930	2930	2930	0
259	20230802	162800	1104473030	2930	2930	2930	2930	0
260	20230802	162700	1104473030	2930	2930	2930	2930	0
261	20230802	162600	1104473030	2930	2930	2930	2930	0
262	20230802	162500	1104473030	2930	2930	2930	2930	0
263	20230802	162400	1104473030	2930	2930	2930	2930	0
264	20230802	162300	1104473030	2930	2930	2930	2930	0
265	20230802	162200	1104473030	2930	2930	2930	2930	0
266	20230802	162100	1104473030	2930	2930	2930	2930	0
267	20230802	162000	1104473030	2930	2930	2930	2930	0
268	20230802	161900	1104473030	2930	2930	2930	2930	0
269	20230802	161800	1104473030	2930	2930	2930	2930	0
270	20230802	161700	1104473030	2930	2930	2930	2930	0
271	20230802	161600	1104473030	2930	2930	2930	2930	0
272	20230802	161500	1104473030	2930	2930	2930	2930	611
273	20230802	161400	1104473030	2930	2930	2930	2930	0
274	20230802	161300	1104473030	2930	2930	2930	2930	0
275	20230802	161200	1104473030	2930	2930	2930	2930	0
276	20230802	161100	1104473030	2930	2930	2930	2930	0
277	20230802	161000	1104473030	2930	2930	2930	2930	0
278	20230802	160900	1104473030	2930	2930	2930	2930	0
279	20230802	160800	1104473030	2930	2930	2930	2930	0
280	20230802	160700	1104473030	2930	2930	2930	2930	0
281	20230802	160600	1104473030	2930	2930	2930	2930	0
282	20230802	160500	1104473030	2930	2930	2930	2930	0
283	20230802	160400	1104473030	2930	2930	2930	2930	0
284	20230802	160300	1104473030	2930	2930	2930	2930	0
285	20230802	160200	1104473030	2930	2930	2930	2930	0
286	20230802	160100	1104473030	2930	2930	2930	2930	0
287	20230802	160000	1104473030	2930	2930	2930	2930	0
288	20230802	155900	1104473030	2930	2930	2930	2930	0
289	20230802	155800	1104473030	2930	2930	2930	2930	0
290	20230802	155700	1104473030	2930	2930	2930	2930	0
291	20230802	155600	1104473030	2930	2930	2930	2930	0
292	20230802	155500	1104473030	2930	2930	2930	2930	0
293	20230802	155400	1104473030	2930	2930	2930	2930	0
294	20230802	155300	1104473030	2930	2930	2930	2930	0
295	20230802	155200	1104473030	2930	2930	2930	2930	0
296	20230802	155100	1104473030	2930	2930	2930	2930	0
297	20230802	155000	1104473030	2930	2930	2930	2930	0
298	20230802	154900	1104473030	2930	2930	2930	2930	0
299	20230802	154800	1104473030	2930	2930	2930	2930	0
300	20230802	154700	1104473030	2930	2930	2930	2930	0
301	20230802	154600	1104473030	2930	2930	2930	2930	0
302	20230802	154500	1104473030	2930	2930	2930	2930	611
303	20230802	154400	1104473030	2930	2930	2930	2930	0
304	20230802	154300	1104473030	2930	2930	2930	2930	0
305	20230802	154200	1104473030	2930	2930	2930	2930	0
306	20230802	154100	1104473030	2930	2930	2930	2930	0
307	20230802	154000	1104473030	2930	2930	2930	2930	0
308	20230802	153900	1104473030	2930	2930	2930	2930	0
309	20230802	153800	1104473030	2930	2930	2930	2930	0
310	20230802	153700	1104473030	2930	2930	2930	2930	0
311	20230802	153600	1104473030	2930	2930	2930	2930	0
312	20230802	153500	1104473030	2930	2930	2930	2930	0
313	20230802	153400	1104473030	2930	2930	2930	2930	0
314	20230802	153300	1104473030	2930	2930	2930	2930	0
315	20230802	153200	1104473030	2930	2930	2930	2930	0
316	20230802	153100	1104473030	2930	2930	2930	2930	0
317	20230802	153000	1104473030	2930	2930	2930	2930	611
318	20230802	152900	1102682800	2930	2930	2930	2930	0
319	20230802	152800	1102682800	2930	2930	2930	2930	0
320	20230802	152700	1102682800	2930	2930	2930	2930	0
321	20230802	152600	1102682800	2930	2930	2930	2930	0
322	20230802	152500	1102682800	2930	2930	2930	2930	0
323	20230802	152400	1102682800	2930	2930	2930	2930	0
324	20230802	152300	1102682800	2930	2930	2930	2930	0
325	20230802	152200	1102682800	2930	2930	2930	2930	0
326	20230802	152100	1102682800	2930	2930	2930	2930	0
327	20230802	152000	1102682800	2930	2930	2930	2930	0
328	20230802	151900	1102682800	2930	2920	2930	2915	3234
329	20230802	151800	1093224565	2915	2915	2915	2915	81
330	20230802	151700	1092988450	2915	2915	2915	2915	749
331	20230802	151600	1090805115	2920	2920	2920	2920	0
332	20230802	151500	1090805115	2920	2920	2920	2920	20
333	20230802	151400	1090746715	2920	2920	2920	2920	0
334	20230802	151300	1090746715	2920	2920	2920	2920	2
335	20230802	151200	1090740875	2915	2915	2915	2915	0
336	20230802	151100	1090740875	2915	2915	2915	2915	18
337	20230802	151000	1090688405	2915	2915	2915	2915	839
338	20230802	150900	1088242720	2915	2915	2915	2915	123
339	20230802	150800	1087884175	2915	2915	2915	2915	3
340	20230802	150700	1087875430	2915	2915	2915	2915	258
341	20230802	150600	1087123360	2915	2915	2915	2915	0
342	20230802	150500	1087123360	2915	2915	2915	2915	20
343	20230802	150400	1087065060	2920	2920	2920	2920	0
344	20230802	150300	1087065060	2920	2920	2920	2920	0
345	20230802	150200	1087065060	2920	2920	2920	2920	0
346	20230802	150100	1087065060	2920	2920	2920	2920	0
347	20230802	150000	1087065060	2920	2905	2920	2905	568
348	20230802	145900	1085413255	2910	2910	2910	2905	7611
349	20230802	145800	1063275330	2915	2915	2915	2910	111
350	20230802	145700	1062951785	2915	2915	2915	2915	887
351	20230802	145600	1060366180	2915	2915	2915	2915	189
352	20230802	145500	1059815245	2915	2920	2920	2915	41
353	20230802	145400	1059695550	2915	2915	2915	2915	28
354	20230802	145300	1059613930	2915	2915	2915	2915	106
355	20230802	145200	1059304940	2915	2920	2920	2915	73
356	20230802	145100	1059092140	2920	2925	2925	2915	13
357	20230802	145000	1059054170	2925	2930	2930	2915	10
358	20230802	144900	1059024940	2910	2920	2925	2910	2251
359	20230802	144800	1052463380	2920	2920	2925	2920	113
360	20230802	144700	1052133405	2925	2925	2930	2925	1651
361	20230802	144600	1047304105	2925	2930	2930	2925	85
362	20230802	144500	1047055355	2930	2925	2930	2925	2045
363	20230802	144400	1041072930	2920	2920	2920	2915	123
364	20230802	144300	1040714325	2920	2920	2920	2920	4
365	20230802	144200	1040702645	2925	2915	2925	2910	242
366	20230802	144100	1039995945	2915	2915	2920	2915	177
367	20230802	144000	1039479980	2910	2910	2915	2910	21
368	20230802	143900	1039418820	2910	2910	2925	2910	182
369	20230802	143800	1038887945	2920	2910	2920	2905	683
370	20230802	143700	1036896670	2910	2910	2910	2905	8209
371	20230802	143600	1013008505	2905	2910	2910	2905	8385
372	20230802	143500	988608200	2915	2915	2915	2910	8
373	20230802	143400	988584890	2910	2910	2915	2910	204
374	20230802	143300	987991065	2915	2910	2915	2910	173
375	20230802	143200	987487385	2915	2915	2915	2910	994
376	20230802	143100	984589910	2915	2915	2915	2915	10
377	20230802	143000	984560760	2915	2915	2915	2915	183
378	20230802	142900	984027315	2915	2915	2915	2915	2108
379	20230802	142800	977882495	2915	2915	2915	2910	2027
380	20230802	142700	971973860	2915	2915	2915	2915	2193
381	20230802	142600	965581265	2920	2915	2920	2915	265
382	20230802	142500	964808000	2915	2915	2915	2915	1004
383	20230802	142400	961881340	2920	2920	2920	2915	1044
384	20230802	142300	958832865	2920	2920	2920	2920	957
385	20230802	142200	956038425	2915	2920	2920	2915	2838
386	20230802	142100	947764965	2920	2920	2920	2920	12
387	20230802	142000	947729925	2920	2920	2925	2920	269
388	20230802	141900	946943945	2920	2920	2925	2920	1041
389	20230802	141800	943900225	2930	2920	2930	2915	1021
390	20230802	141700	940909165	2925	2920	2925	2920	1186
391	20230802	141600	937441960	2920	2920	2920	2915	757
392	20230802	141500	935232330	2920	2915	2920	2915	111
393	20230802	141400	934908685	2915	2930	2930	2915	204
394	20230802	141300	934311025	2915	2915	2930	2915	1041
395	20230802	141200	931263760	2930	2920	2930	2915	1150
396	20230802	141100	927903040	2920	2920	2920	2920	112
397	20230802	141000	927576000	2920	2920	2920	2920	5
398	20230802	140900	927561400	2920	2920	2920	2915	130
399	20230802	140800	927181805	2920	2920	2920	2920	211
400	20230802	140700	926565685	2920	2915	2920	2915	44
401	20230802	140600	926437290	2915	2915	2915	2915	9
402	20230802	140500	926411055	2915	2915	2915	2915	186
403	20230802	140400	925868865	2915	2915	2915	2915	273
404	20230802	140300	925073070	2910	2910	2915	2910	47
405	20230802	140200	924936075	2915	2915	2920	2910	1771
406	20230802	140100	919780435	2910	2915	2915	2910	184
407	20230802	140000	919244490	2915	2910	2915	2910	167
408	20230802	135900	918757720	2910	2910	2910	2910	779
409	20230802	135800	916490830	2910	2915	2920	2910	1064
410	20230802	135700	913390855	2920	2920	2920	2915	121
411	20230802	135600	913037670	2920	2920	2920	2920	6
412	20230802	135500	913020150	2920	2920	2920	2920	11
413	20230802	135400	912988030	2920	2915	2920	2915	227
414	20230802	135300	912326100	2915	2915	2920	2915	109
415	20230802	135200	912008360	2925	2915	2925	2915	665
416	20230802	135100	910068885	2910	2910	2910	2910	111
417	20230802	135000	909745875	2910	2910	2910	2910	633
418	20230802	134900	907903845	2910	2910	2910	2910	135
419	20230802	134800	907510995	2910	2915	2915	2910	121
420	20230802	134700	907158285	2910	2915	2915	2905	13919
421	20230802	134600	866642430	2915	2920	2925	2915	5167
422	20230802	134500	851567140	2925	2925	2925	2920	2387
423	20230802	134400	844585170	2925	2930	2930	2925	1951
424	20230802	134300	838872585	2925	2925	2925	2925	250
425	20230802	134200	838141335	2925	2925	2925	2925	180
426	20230802	134100	837614835	2925	2925	2925	2925	523
427	20230802	134000	836085060	2925	2920	2925	2920	300
428	20230802	133900	835208560	2920	2925	2925	2920	3339
429	20230802	133800	825442995	2930	2935	2935	2930	7428
430	20230802	133700	803677955	2930	2930	2935	2930	1730
431	20230802	133600	798608555	2935	2935	2935	2930	6723
432	20230802	133500	778903575	2935	2935	2935	2935	1235
433	20230802	133400	775278850	2935	2935	2935	2935	4
434	20230802	133300	775267110	2940	2940	2940	2940	37
435	20230802	133200	775158330	2935	2935	2935	2935	192
436	20230802	133100	774594810	2935	2935	2935	2935	115
437	20230802	133000	774257285	2935	2935	2935	2935	20
438	20230802	132900	774198585	2930	2935	2940	2930	77
439	20230802	132800	773972585	2930	2935	2935	2930	232
440	20230802	132700	773292100	2945	2945	2945	2935	5
441	20230802	132600	773277385	2935	2930	2935	2930	99
442	20230802	132500	772986935	2935	2940	2940	2935	8941
443	20230802	132400	746722575	2940	2940	2940	2940	110
444	20230802	132300	746399175	2940	2940	2940	2940	13
445	20230802	132200	746360955	2940	2940	2940	2940	0
446	20230802	132100	746360955	2940	2940	2940	2940	191
447	20230802	132000	745799415	2940	2940	2940	2940	114
448	20230802	131900	745464255	2940	2945	2950	2940	120
449	20230802	131800	745111120	2945	2940	2950	2940	217
450	20230802	131700	744472415	2950	2950	2950	2940	161
451	20230802	131600	743999035	2945	2945	2950	2945	404
452	20230802	131500	742809235	2940	2950	2950	2940	26
453	20230802	131400	742732735	2950	2950	2950	2945	5017
454	20230802	131300	727957640	2945	2950	2955	2945	8825
455	20230802	131200	701925080	2950	2950	2955	2950	209
456	20230802	131100	701307530	2950	2950	2950	2950	0
457	20230802	131000	701307530	2950	2950	2950	2950	442
458	20230802	130900	700003630	2950	2950	2950	2950	537
459	20230802	130800	698419480	2950	2955	2960	2950	371
460	20230802	130700	697323400	2955	2950	2955	2950	234
461	20230802	130600	696632845	2960	2950	2960	2950	59
462	20230802	130500	696458515	2955	2955	2955	2950	297
463	20230802	130400	695581000	2950	2950	2950	2950	0
464	20230802	130300	695581000	2950	2950	2950	2950	196
465	20230802	130200	695002800	2950	2950	2950	2950	101
466	20230802	130100	694704850	2950	2950	2950	2950	12
467	20230802	130000	694669450	2950	2950	2950	2950	14
468	20230802	125900	694628150	2950	2950	2950	2950	4922
469	20230802	125800	680108250	2960	2955	2960	2950	3380
470	20230802	125700	670104890	2950	2950	2950	2950	10
471	20230802	125600	670075390	2950	2950	2950	2950	202
472	20230802	125500	669479490	2950	2950	2955	2950	262
473	20230802	125400	668706090	2950	2950	2950	2950	24
474	20230802	125300	668635290	2950	2950	2950	2950	245
475	20230802	125200	667912540	2945	2955	2955	2945	3309
476	20230802	125100	658167505	2955	2950	2955	2945	144
477	20230802	125000	657743180	2945	2950	2950	2945	560
478	20230802	124900	656093730	2950	2945	2950	2945	1037
479	20230802	124800	653039715	2945	2955	2955	2945	3329
480	20230802	124700	643235700	2950	2950	2960	2945	580
481	20230802	124600	641524745	2945	2945	2945	2945	1
482	20230802	124500	641521800	2945	2950	2950	2945	577
483	20230802	124400	639820230	2960	2960	2960	2955	59
484	20230802	124300	639645835	2960	2960	2960	2950	27
485	20230802	124200	639566025	2960	2945	2960	2945	20004
486	20230802	124100	580372020	2940	2940	2945	2935	483
487	20230802	124000	578950725	2940	2940	2945	2940	246
488	20230802	123900	578227475	2940	2940	2945	2940	729
489	20230802	123800	576084190	2945	2935	2945	2935	170
490	20230802	123700	575584905	2935	2940	2940	2935	319
491	20230802	123600	574647415	2940	2940	2940	2935	50
492	20230802	123500	574500455	2940	2935	2940	2935	35
493	20230802	123400	574397560	2935	2935	2940	2935	200
494	20230802	123300	573810555	2940	2940	2945	2935	937
495	20230802	123200	571055840	2940	2945	2945	2940	501
496	20230802	123100	569580400	2945	2940	2945	2940	142
497	20230802	123000	569162605	2935	2940	2940	2935	244
498	20230802	122900	568445295	2940	2940	2940	2940	8
499	20230802	122800	568421775	2940	2940	2950	2940	147
500	20230802	122700	567989395	2935	2935	2940	2935	208
501	20230802	122600	567378910	2935	2940	2940	2935	116
502	20230802	122500	567038350	2940	2940	2940	2940	908
503	20230802	122400	564368830	2940	2940	2940	2940	0
504	20230802	122300	564368830	2940	2940	2940	2935	328
505	20230802	122200	563405540	2940	2935	2940	2935	311
506	20230802	122100	562491255	2935	2940	2940	2935	166
507	20230802	122000	562003255	2940	2935	2940	2935	3119
508	20230802	121900	552848465	2935	2935	2940	2935	371
509	20230802	121800	551759330	2935	2935	2940	2935	38
510	20230802	121700	551647750	2940	2935	2940	2935	11
511	20230802	121600	551615415	2935	2935	2935	2935	182
512	20230802	121500	551081245	2935	2940	2940	2935	1773
513	20230802	121400	545868645	2940	2940	2940	2940	902
514	20230802	121300	543216765	2940	2945	2945	2940	2059
515	20230802	121200	537161010	2945	2950	2950	2945	1516
516	20230802	121100	532691950	2950	2950	2950	2950	111
517	20230802	121000	532364500	2950	2950	2950	2950	240
518	20230802	120900	531656500	2950	2950	2950	2950	12
519	20230802	120800	531621100	2950	2955	2955	2950	390
520	20230802	120700	530470595	2945	2945	2955	2945	368
521	20230802	120600	529385710	2945	2945	2945	2945	4
522	20230802	120500	529373930	2945	2950	2955	2945	523
523	20230802	120400	527831805	2945	2940	2945	2940	139
524	20230802	120300	527422470	2940	2940	2940	2940	1
525	20230802	120200	527419530	2935	2930	2955	2930	845
526	20230802	120100	524936915	2925	2940	2940	2925	8999
527	20230802	120000	498557585	2940	2950	2955	2940	5837
528	20230802	115900	481352830	2955	2955	2955	2955	1034
529	20230802	115800	478297360	2955	2955	2955	2955	196
530	20230802	115700	477718180	2960	2970	2970	2960	9955
531	20230802	115600	448240805	2965	2965	2965	2965	11
532	20230802	115500	448208190	2965	2965	2965	2965	2
533	20230802	115400	448202260	2965	2965	2965	2965	191
534	20230802	115300	447635945	2965	2965	2965	2965	114
535	20230802	115200	447297935	2965	2965	2970	2965	16
536	20230802	115100	447250490	2965	2970	2975	2965	50
537	20230802	115000	447101880	2965	2965	2965	2965	281
538	20230802	114900	446268715	2965	2965	2965	2965	4
539	20230802	114800	446256855	2965	2965	2965	2965	3
540	20230802	114700	446247960	2965	2965	2980	2965	1780
541	20230802	114600	440957530	2965	2970	2970	2965	181
542	20230802	114500	440420030	2965	2965	2965	2965	444
543	20230802	114400	439103570	2960	2960	2960	2960	324
544	20230802	114300	438144530	2960	2960	2960	2960	250
545	20230802	114200	437404530	2960	2970	2970	2960	851
546	20230802	114100	434883050	2970	2970	2970	2970	910
547	20230802	114000	432180350	2970	2975	2975	2970	3057
548	20230802	113900	423093340	2980	2985	2985	2980	10786
549	20230802	113800	390947015	2980	2980	2985	2980	310
550	20230802	113700	390021715	2980	2980	2980	2980	552
551	20230802	113600	388376755	2980	2980	2980	2980	261
552	20230802	113500	387598975	2980	2985	2985	2980	1792
553	20230802	113400	382256455	2980	2985	2985	2980	1446
554	20230802	113300	377940170	2980	2980	2980	2980	1185
555	20230802	113200	374408870	2985	2985	2985	2985	2259
556	20230802	113100	367665755	2985	2985	2985	2985	112
557	20230802	113000	367331435	3000	2995	3000	2990	6
558	20230802	112900	367313475	3000	2985	3000	2985	1172
559	20230802	112800	363799680	2980	2990	2990	2980	2148
560	20230802	112700	357388825	2990	2990	2990	2990	5787
561	20230802	112600	340085695	2990	3000	3000	2990	6868
562	20230802	112500	319495045	3000	3000	3000	3000	253
563	20230802	112400	318736045	3000	3005	3005	3000	506
564	20230802	112300	317216035	3000	3000	3000	3000	77
565	20230802	112200	316985035	3005	3000	3005	3000	119
566	20230802	112100	316628025	3005	3005	3005	3000	1954
567	20230802	112000	310765175	3005	3005	3005	3005	287
568	20230802	111900	309902740	3005	3005	3005	3005	1
569	20230802	111800	309899735	3005	3005	3010	3005	121
570	20230802	111700	309536110	3010	3025	3025	3010	4
571	20230802	111600	309524040	3025	3010	3055	3005	1580
572	20230802	111500	304734830	3005	3005	3005	3005	25
573	20230802	111400	304659705	3005	3005	3005	3005	1316
574	20230802	111300	300705125	3010	3015	3025	3010	804
575	20230802	111200	298273690	3005	3005	3005	3005	4
576	20230802	111100	298261670	3025	3020	3025	3015	66
577	20230802	111000	298062380	3005	3005	3020	3005	1421
578	20230802	110900	293778185	3005	3005	3005	3005	270
579	20230802	110800	292966835	3000	3000	3000	3000	40
580	20230802	110700	292846835	3000	3000	3000	3000	1244
581	20230802	110600	289114835	3000	3000	3000	3000	184
582	20230802	110500	288562835	3005	3010	3010	3005	535
583	20230802	110400	286955020	3010	3005	3020	3005	458
584	20230802	110300	285577970	3000	3000	3000	3000	987
585	20230802	110200	282616970	3000	3000	3000	3000	612
586	20230802	110100	280780970	3000	3000	3000	3000	0
587	20230802	110000	280780970	3000	3000	3005	3000	1016
588	20230802	105900	277727970	3000	3000	3005	3000	519
589	20230802	105800	276169310	3015	3005	3015	3000	811
590	20230802	105700	273727275	3005	3005	3005	3005	2897
591	20230802	105600	265021790	3005	3005	3010	3005	1347
592	20230802	105500	260971035	3005	3005	3005	3005	890
593	20230802	105400	258296585	3005	3005	3005	3005	15
594	20230802	105300	258251510	3005	3010	3010	3005	433
595	20230802	105200	256948240	3010	3010	3010	3010	293
596	20230802	105100	256066310	3010	3015	3015	3010	1235
597	20230802	105000	252348945	3010	3010	3010	3010	10
598	20230802	104900	252318845	3010	3010	3010	3010	124
599	20230802	104800	251945605	3010	3010	3010	3010	182
600	20230802	104700	251397785	3010	3010	3010	3010	0
601	20230802	104600	251397785	3010	3010	3010	3010	10
602	20230802	104500	251367685	3010	3010	3010	3010	185
603	20230802	104400	250810835	3010	3010	3015	3010	195
604	20230802	104300	250223555	3010	3010	3010	3010	205
605	20230802	104200	249606505	3010	3010	3010	3010	10
606	20230802	104100	249576405	3020	3010	3020	3005	3193
607	20230802	104000	239970035	3010	3010	3010	3010	5
608	20230802	103900	239954985	3010	3010	3015	3010	691
609	20230802	103800	237875035	3010	3015	3015	3010	403
610	20230802	103700	236659995	3015	3015	3015	3015	847
611	20230802	103600	234106290	3015	3015	3015	3015	8
612	20230802	103500	234082170	3010	3015	3015	3010	15
613	20230802	103400	234036970	3010	3010	3010	3010	283
614	20230802	103300	233185140	3010	3010	3010	3010	15
615	20230802	103200	233139990	3010	3020	3020	3010	60
616	20230802	103100	232958850	3020	3010	3020	3010	14
617	20230802	103000	232916610	3015	3020	3020	3015	939
618	20230802	102900	230084975	3020	3020	3020	3020	0
619	20230802	102800	230084975	3020	3015	3020	3015	25
620	20230802	102700	230009595	3015	3015	3020	3015	110
621	20230802	102600	229677940	3015	3020	3020	3015	682
622	20230802	102500	227621585	3015	3015	3015	3015	53
623	20230802	102400	227461790	3020	3015	3020	3015	11
624	20230802	102300	227428580	3010	3015	3020	3010	3945
625	20230802	102200	215546585	3020	3020	3020	3015	1145
626	20230802	102100	212091160	3025	3025	3025	3020	1082
627	20230802	102000	208820265	3030	3030	3030	3030	1642
628	20230802	101900	203845005	3030	3025	3030	3025	916
629	20230802	101800	201070405	3025	3025	3025	3025	15
630	20230802	101700	201025030	3030	3025	3030	3025	12
631	20230802	101600	200988690	3025	3035	3035	3025	128
632	20230802	101500	200601470	3025	3035	3035	3025	491
633	20230802	101400	199114075	3035	3035	3035	3035	1456
634	20230802	101300	194695115	3035	3035	3035	3035	1148
635	20230802	101200	191210935	3035	3040	3040	3035	109
636	20230802	101100	190879645	3045	3045	3045	3045	16
637	20230802	101000	190830925	3045	3045	3045	3045	90
638	20230802	100900	190556875	3045	3045	3045	3045	108
639	20230802	100800	190228015	3045	3045	3045	3045	185
640	20230802	100700	189664690	3045	3045	3045	3045	67
641	20230802	100600	189460675	3045	3045	3045	3045	9
642	20230802	100500	189433270	3040	3040	3045	3040	294
643	20230802	100400	188539165	3040	3040	3040	3040	4385
644	20230802	100300	175208765	3035	3035	3040	3035	589
645	20230802	100200	173418280	3035	3040	3040	3035	838
646	20230802	100100	170874455	3040	3050	3050	3035	835
647	20230802	100000	168338000	3035	3045	3045	3035	2155
648	20230802	095900	161786445	3045	3040	3045	3040	10
649	20230802	095800	161756010	3045	3040	3045	3040	111
650	20230802	095700	161418555	3040	3045	3045	3040	2194
651	20230802	095600	154739720	3050	3050	3050	3050	1578
652	20230802	095500	149926820	3050	3050	3050	3050	633
653	20230802	095400	147996170	3045	3045	3050	3045	295
654	20230802	095300	147097850	3060	3045	3060	3045	11
655	20230802	095200	147064245	3045	3045	3045	3045	16
656	20230802	095100	147015525	3055	3050	3055	3050	13
657	20230802	095000	146975860	3045	3060	3060	3045	653
658	20230802	094900	144979770	3060	3060	3060	3055	701
659	20230802	094800	142835710	3055	3045	3065	3040	2691
660	20230802	094700	134626500	3040	3045	3045	3040	227
661	20230802	094600	133935890	3045	3045	3050	3045	124
662	20230802	094500	133558305	3045	3045	3045	3045	13
663	20230802	094400	133518720	3045	3045	3045	3045	1
664	20230802	094300	133515675	3045	3045	3045	3045	299
665	20230802	094200	132605220	3045	3040	3045	3040	329
666	20230802	094100	131603420	3040	3040	3040	3040	26
667	20230802	094000	131524380	3045	3045	3045	3045	13
668	20230802	093900	131484795	3040	3045	3045	3040	301
669	20230802	093800	130569695	3040	3040	3045	3040	172
670	20230802	093700	130046810	3045	3045	3045	3045	2
671	20230802	093600	130040720	3035	3040	3040	3035	138
672	20230802	093500	129621835	3045	3045	3045	3035	84
673	20230802	093400	129366805	3040	3040	3040	3035	1694
674	20230802	093300	124219260	3045	3045	3045	3045	10
675	20230802	093200	124188810	3040	3040	3040	3040	465
676	20230802	093100	122775210	3040	3045	3045	3040	127
677	20230802	093000	122388585	3040	3040	3040	3040	10
678	20230802	092900	122358185	3040	3040	3040	3040	715
679	20230802	092800	120184585	3040	3050	3050	3040	156
680	20230802	092700	119709905	3040	3045	3050	3040	1816
681	20230802	092600	114180240	3045	3040	3045	3040	114
682	20230802	092500	113833185	3045	3040	3045	3040	2076
683	20230802	092400	107517120	3040	3040	3040	3040	74
684	20230802	092300	107292160	3040	3045	3045	3040	10
685	20230802	092200	107261755	3035	3040	3040	3035	3392
686	20230802	092100	96950840	3040	3045	3045	3040	325
687	20230802	092000	95962680	3045	3040	3045	3040	384
688	20230802	091900	94794070	3045	3045	3045	3045	8
689	20230802	091800	94769710	3040	3040	3040	3040	381
690	20230802	091700	93611470	3040	3040	3040	3040	74
691	20230802	091600	93386510	3040	3045	3045	3040	539
692	20230802	091500	91745450	3045	3035	3045	3035	313
693	20230802	091400	90793995	3035	3035	3040	3035	1306
694	20230802	091300	86824135	3040	3040	3040	3035	467
695	20230802	091200	85404470	3035	3035	3040	3035	513
696	20230802	091100	83847315	3035	3030	3035	3030	320
697	20230802	091000	82876160	3030	3030	3035	3030	1550
698	20230802	090900	78178420	3035	3060	3060	3035	4907
699	20230802	090800	63186745	3060	3040	3075	3040	715
700	20230802	090700	60996475	3040	3035	3040	3035	1306
701	20230802	090600	57032755	3035	3030	3040	3030	6672
702	20230802	090500	36815700	3025	3005	3035	3005	5858
703	20230802	090400	19084865	3020	3005	3020	3005	1994
704	20230802	090300	13075525	3005	3005	3015	3000	1334
705	20230802	090200	9073060	3010	3010	3010	3010	1297
706	20230802	090100	5169090	3010	3020	3025	3010	101
707	20230802	090000	4863740	3025	3030	3030	3010	1608