KissMeData/050890/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192100	1483619300	4990	4990	4990	4990	5508
3	20230802	192000	1483619300	4990	4990	4990	4990	0
4	20230802	191900	1483619300	4990	4990	4990	4990	0
5	20230802	191800	1483619300	4990	4990	4990	4990	0
6	20230802	191700	1483619300	4990	4990	4990	4990	0
7	20230802	191600	1483619300	4990	4990	4990	4990	0
8	20230802	191500	1483619300	4990	4990	4990	4990	0
9	20230802	191400	1483619300	4990	4990	4990	4990	0
10	20230802	191300	1483619300	4990	4990	4990	4990	0
11	20230802	191200	1483619300	4990	4990	4990	4990	0
12	20230802	191100	1483619300	4990	4990	4990	4990	0
13	20230802	191000	1483619300	4990	4990	4990	4990	0
14	20230802	190900	1483619300	4990	4990	4990	4990	0
15	20230802	190800	1483619300	4990	4990	4990	4990	0
16	20230802	190700	1483619300	4990	4990	4990	4990	0
17	20230802	190600	1483619300	4990	4990	4990	4990	0
18	20230802	190500	1483619300	4990	4990	4990	4990	0
19	20230802	190400	1483619300	4990	4990	4990	4990	0
20	20230802	190300	1483619300	4990	4990	4990	4990	0
21	20230802	190200	1483619300	4990	4990	4990	4990	0
22	20230802	190100	1483619300	4990	4990	4990	4990	0
23	20230802	190000	1483619300	4990	4990	4990	4990	0
24	20230802	185900	1483619300	4990	4990	4990	4990	0
25	20230802	185800	1483619300	4990	4990	4990	4990	0
26	20230802	185700	1483619300	4990	4990	4990	4990	0
27	20230802	185600	1483619300	4990	4990	4990	4990	0
28	20230802	185500	1483619300	4990	4990	4990	4990	0
29	20230802	185400	1483619300	4990	4990	4990	4990	0
30	20230802	185300	1483619300	4990	4990	4990	4990	0
31	20230802	185200	1483619300	4990	4990	4990	4990	0
32	20230802	185100	1483619300	4990	4990	4990	4990	5508
33	20230802	185000	1483619300	4990	4990	4990	4990	0
34	20230802	184900	1483619300	4990	4990	4990	4990	0
35	20230802	184800	1483619300	4990	4990	4990	4990	0
36	20230802	184700	1483619300	4990	4990	4990	4990	0
37	20230802	184600	1483619300	4990	4990	4990	4990	0
38	20230802	184500	1483619300	4990	4990	4990	4990	0
39	20230802	184400	1483619300	4990	4990	4990	4990	0
40	20230802	184300	1483619300	4990	4990	4990	4990	0
41	20230802	184200	1483619300	4990	4990	4990	4990	0
42	20230802	184100	1483619300	4990	4990	4990	4990	0
43	20230802	184000	1483619300	4990	4990	4990	4990	0
44	20230802	183900	1483619300	4990	4990	4990	4990	0
45	20230802	183800	1483619300	4990	4990	4990	4990	0
46	20230802	183700	1483619300	4990	4990	4990	4990	0
47	20230802	183600	1483619300	4990	4990	4990	4990	0
48	20230802	183500	1483619300	4990	4990	4990	4990	0
49	20230802	183400	1483619300	4990	4990	4990	4990	0
50	20230802	183300	1483619300	4990	4990	4990	4990	0
51	20230802	183200	1483619300	4990	4990	4990	4990	0
52	20230802	183100	1483619300	4990	4990	4990	4990	0
53	20230802	183000	1483619300	4990	4990	4990	4990	0
54	20230802	182900	1483619300	4990	4990	4990	4990	0
55	20230802	182800	1483619300	4990	4990	4990	4990	0
56	20230802	182700	1483619300	4990	4990	4990	4990	0
57	20230802	182600	1483619300	4990	4990	4990	4990	0
58	20230802	182500	1483619300	4990	4990	4990	4990	0
59	20230802	182400	1483619300	4990	4990	4990	4990	0
60	20230802	182300	1483619300	4990	4990	4990	4990	0
61	20230802	182200	1483619300	4990	4990	4990	4990	0
62	20230802	182100	1483619300	4990	4990	4990	4990	5508
63	20230802	182000	1483619300	4990	4990	4990	4990	0
64	20230802	181900	1483619300	4990	4990	4990	4990	0
65	20230802	181800	1483619300	4990	4990	4990	4990	0
66	20230802	181700	1483619300	4990	4990	4990	4990	0
67	20230802	181600	1483619300	4990	4990	4990	4990	0
68	20230802	181500	1483619300	4990	4990	4990	4990	0
69	20230802	181400	1483619300	4990	4990	4990	4990	0
70	20230802	181300	1483619300	4990	4990	4990	4990	0
71	20230802	181200	1483619300	4990	4990	4990	4990	0
72	20230802	181100	1483619300	4990	4990	4990	4990	0
73	20230802	181000	1483619300	4990	4990	4990	4990	0
74	20230802	180900	1483619300	4990	4990	4990	4990	0
75	20230802	180800	1483619300	4990	4990	4990	4990	0
76	20230802	180700	1483619300	4990	4990	4990	4990	0
77	20230802	180600	1483619300	4990	4990	4990	4990	0
78	20230802	180500	1483619300	4990	4990	4990	4990	0
79	20230802	180400	1483619300	4990	4990	4990	4990	0
80	20230802	180300	1483619300	4990	4990	4990	4990	0
81	20230802	180200	1483619300	4990	4990	4990	4990	0
82	20230802	180100	1483619300	4990	4990	4990	4990	0
83	20230802	180000	1483619300	4990	4990	4990	4990	0
84	20230802	175900	1483619300	4990	4990	4990	4990	0
85	20230802	175800	1483619300	4990	4990	4990	4990	0
86	20230802	175700	1483619300	4990	4990	4990	4990	0
87	20230802	175600	1483619300	4990	4990	4990	4990	0
88	20230802	175500	1483619300	4990	4990	4990	4990	0
89	20230802	175400	1483619300	4990	4990	4990	4990	0
90	20230802	175300	1483619300	4990	4990	4990	4990	0
91	20230802	175200	1483619300	4990	4990	4990	4990	0
92	20230802	175100	1483619300	4990	4990	4990	4990	5508
93	20230802	175000	1483619300	4990	4990	4990	4990	0
94	20230802	174900	1483619300	4990	4990	4990	4990	0
95	20230802	174800	1483619300	4990	4990	4990	4990	0
96	20230802	174700	1483619300	4990	4990	4990	4990	0
97	20230802	174600	1483619300	4990	4990	4990	4990	0
98	20230802	174500	1483619300	4990	4990	4990	4990	0
99	20230802	174400	1483619300	4990	4990	4990	4990	0
100	20230802	174300	1483619300	4990	4990	4990	4990	0
101	20230802	174200	1483619300	4990	4990	4990	4990	0
102	20230802	174100	1483619300	4990	4990	4990	4990	0
103	20230802	174000	1483619300	4990	4990	4990	4990	0
104	20230802	173900	1483619300	4990	4990	4990	4990	0
105	20230802	173800	1483619300	4990	4990	4990	4990	0
106	20230802	173700	1483619300	4990	4990	4990	4990	0
107	20230802	173600	1483619300	4990	4990	4990	4990	0
108	20230802	173500	1483619300	4990	4990	4990	4990	0
109	20230802	173400	1483619300	4990	4990	4990	4990	0
110	20230802	173300	1483619300	4990	4990	4990	4990	0
111	20230802	173200	1483619300	4990	4990	4990	4990	0
112	20230802	173100	1483619300	4990	4990	4990	4990	0
113	20230802	173000	1483619300	4990	4990	4990	4990	0
114	20230802	172900	1483619300	4990	4990	4990	4990	0
115	20230802	172800	1483619300	4990	4990	4990	4990	0
116	20230802	172700	1483619300	4990	4990	4990	4990	0
117	20230802	172600	1483619300	4990	4990	4990	4990	0
118	20230802	172500	1483619300	4990	4990	4990	4990	0
119	20230802	172400	1483619300	4990	4990	4990	4990	0
120	20230802	172300	1483619300	4990	4990	4990	4990	0
121	20230802	172200	1483619300	4990	4990	4990	4990	0
122	20230802	172100	1483619300	4990	4990	4990	4990	5508
123	20230802	172000	1483619300	4990	4990	4990	4990	0
124	20230802	171900	1483619300	4990	4990	4990	4990	0
125	20230802	171800	1483619300	4990	4990	4990	4990	0
126	20230802	171700	1483619300	4990	4990	4990	4990	0
127	20230802	171600	1483619300	4990	4990	4990	4990	0
128	20230802	171500	1483619300	4990	4990	4990	4990	0
129	20230802	171400	1483619300	4990	4990	4990	4990	0
130	20230802	171300	1483619300	4990	4990	4990	4990	0
131	20230802	171200	1483619300	4990	4990	4990	4990	0
132	20230802	171100	1483619300	4990	4990	4990	4990	0
133	20230802	171000	1483619300	4990	4990	4990	4990	0
134	20230802	170900	1483619300	4990	4990	4990	4990	0
135	20230802	170800	1483619300	4990	4990	4990	4990	0
136	20230802	170700	1483619300	4990	4990	4990	4990	0
137	20230802	170600	1483619300	4990	4990	4990	4990	0
138	20230802	170500	1483619300	4990	4990	4990	4990	0
139	20230802	170400	1483619300	4990	4990	4990	4990	0
140	20230802	170300	1483619300	4990	4990	4990	4990	0
141	20230802	170200	1483619300	4990	4990	4990	4990	0
142	20230802	170100	1483619300	4990	4990	4990	4990	0
143	20230802	170000	1483619300	4990	4990	4990	4990	0
144	20230802	165900	1483619300	4990	4990	4990	4990	0
145	20230802	165800	1483619300	4990	4990	4990	4990	0
146	20230802	165700	1483619300	4990	4990	4990	4990	0
147	20230802	165600	1483619300	4990	4990	4990	4990	0
148	20230802	165500	1483619300	4990	4990	4990	4990	0
149	20230802	165400	1483619300	4990	4990	4990	4990	0
150	20230802	165300	1483619300	4990	4990	4990	4990	0
151	20230802	165200	1483619300	4990	4990	4990	4990	0
152	20230802	165100	1483619300	4990	4990	4990	4990	5508
153	20230802	165000	1483619300	4990	4990	4990	4990	0
154	20230802	164900	1483619300	4990	4990	4990	4990	0
155	20230802	164800	1483619300	4990	4990	4990	4990	0
156	20230802	164700	1483619300	4990	4990	4990	4990	0
157	20230802	164600	1483619300	4990	4990	4990	4990	0
158	20230802	164500	1483619300	4990	4990	4990	4990	0
159	20230802	164400	1483619300	4990	4990	4990	4990	0
160	20230802	164300	1483619300	4990	4990	4990	4990	0
161	20230802	164200	1483619300	4990	4990	4990	4990	0
162	20230802	164100	1483619300	4990	4990	4990	4990	0
163	20230802	164000	1483619300	4990	4990	4990	4990	0
164	20230802	163900	1483619300	4990	4990	4990	4990	0
165	20230802	163800	1483619300	4990	4990	4990	4990	0
166	20230802	163700	1483619300	4990	4990	4990	4990	0
167	20230802	163600	1483619300	4990	4990	4990	4990	0
168	20230802	163500	1483619300	4990	4990	4990	4990	0
169	20230802	163400	1483619300	4990	4990	4990	4990	0
170	20230802	163300	1483619300	4990	4990	4990	4990	0
171	20230802	163200	1483619300	4990	4990	4990	4990	0
172	20230802	163100	1483619300	4990	4990	4990	4990	0
173	20230802	163000	1483619300	4990	4990	4990	4990	0
174	20230802	162900	1483619300	4990	4990	4990	4990	0
175	20230802	162800	1483619300	4990	4990	4990	4990	0
176	20230802	162700	1483619300	4990	4990	4990	4990	0
177	20230802	162600	1483619300	4990	4990	4990	4990	0
178	20230802	162500	1483619300	4990	4990	4990	4990	0
179	20230802	162400	1483619300	4990	4990	4990	4990	0
180	20230802	162300	1483619300	4990	4990	4990	4990	0
181	20230802	162200	1483619300	4990	4990	4990	4990	0
182	20230802	162100	1483619300	4990	4990	4990	4990	5508
183	20230802	162000	1483619300	4990	4990	4990	4990	0
184	20230802	161900	1483619300	4990	4990	4990	4990	0
185	20230802	161800	1483619300	4990	4990	4990	4990	0
186	20230802	161700	1483619300	4990	4990	4990	4990	0
187	20230802	161600	1483619300	4990	4990	4990	4990	0
188	20230802	161500	1483619300	4990	4990	4990	4990	0
189	20230802	161400	1483619300	4990	4990	4990	4990	0
190	20230802	161300	1483619300	4990	4990	4990	4990	0
191	20230802	161200	1483619300	4990	4990	4990	4990	0
192	20230802	161100	1483619300	4990	4990	4990	4990	0
193	20230802	161000	1483619300	4990	4990	4990	4990	0
194	20230802	160900	1483619300	4990	4990	4990	4990	0
195	20230802	160800	1483619300	4990	4990	4990	4990	0
196	20230802	160700	1483619300	4990	4990	4990	4990	0
197	20230802	160600	1483619300	4990	4990	4990	4990	0
198	20230802	160500	1483619300	4990	4990	4990	4990	0
199	20230802	160400	1483619300	4990	4990	4990	4990	0
200	20230802	160300	1483619300	4990	4990	4990	4990	0
201	20230802	160200	1483619300	4990	4990	4990	4990	0
202	20230802	160100	1483619300	4990	4990	4990	4990	0
203	20230802	160000	1483619300	4990	4990	4990	4990	0
204	20230802	155900	1483619300	4990	4990	4990	4990	0
205	20230802	155800	1483619300	4990	4990	4990	4990	0
206	20230802	155700	1483619300	4990	4990	4990	4990	0
207	20230802	155600	1483619300	4990	4990	4990	4990	0
208	20230802	155500	1483619300	4990	4990	4990	4990	0
209	20230802	155400	1483619300	4990	4990	4990	4990	0
210	20230802	155300	1483619300	4990	4990	4990	4990	0
211	20230802	155200	1483619300	4990	4990	4990	4990	0
212	20230802	155100	1483619300	4990	4990	4990	4990	5508
213	20230802	155000	1483619300	4990	4990	4990	4990	0
214	20230802	154900	1483619300	4990	4990	4990	4990	0
215	20230802	154800	1483619300	4990	4990	4990	4990	0
216	20230802	154700	1483619300	4990	4990	4990	4990	0
217	20230802	154600	1483619300	4990	4990	4990	4990	0
218	20230802	154500	1483619300	4990	4990	4990	4990	0
219	20230802	154400	1483619300	4990	4990	4990	4990	0
220	20230802	154300	1483619300	4990	4990	4990	4990	0
221	20230802	154200	1483619300	4990	4990	4990	4990	0
222	20230802	154100	1483619300	4990	4990	4990	4990	0
223	20230802	154000	1483619300	4990	4990	4990	4990	0
224	20230802	153900	1483619300	4990	4990	4990	4990	0
225	20230802	153800	1483619300	4990	4990	4990	4990	0
226	20230802	153700	1483619300	4990	4990	4990	4990	0
227	20230802	153600	1483619300	4990	4990	4990	4990	0
228	20230802	153500	1483619300	4990	4990	4990	4990	0
229	20230802	153400	1483619300	4990	4990	4990	4990	0
230	20230802	153300	1483619300	4990	4990	4990	4990	0
231	20230802	153200	1483619300	4990	4990	4990	4990	0
232	20230802	153100	1483619300	4990	4990	4990	4990	0
233	20230802	153000	1483619300	4990	4990	4990	4990	5508
234	20230802	152900	1456134380	4990	4990	4990	4990	0
235	20230802	152800	1456134380	4990	4990	4990	4990	0
236	20230802	152700	1456134380	4990	4990	4990	4990	0
237	20230802	152600	1456134380	4990	4990	4990	4990	0
238	20230802	152500	1456134380	4990	4990	4990	4990	0
239	20230802	152400	1456134380	4990	4990	4990	4990	0
240	20230802	152300	1456134380	4990	4990	4990	4990	0
241	20230802	152200	1456134380	4990	4990	4990	4990	0
242	20230802	152100	1456134380	4990	4990	4990	4990	0
243	20230802	152000	1456134380	4990	4990	4990	4990	0
244	20230802	151900	1456134380	4990	4985	4990	4980	623
245	20230802	151800	1453028655	4985	4985	4985	4975	711
246	20230802	151700	1449485840	4985	4985	4985	4975	224
247	20230802	151600	1448371240	4985	4980	4985	4975	1431
248	20230802	151500	1441250275	4985	4980	4985	4980	491
249	20230802	151400	1438805090	4985	4980	4985	4980	19
250	20230802	151300	1438710445	4980	4980	4980	4975	219
251	20230802	151200	1437620765	4985	4985	4985	4975	1535
252	20230802	151100	1429977250	4980	4980	4985	4980	223
253	20230802	151000	1428866700	4985	4985	4985	4980	201
254	20230802	150900	1427865465	4985	4990	4990	4985	209
255	20230802	150800	1426823590	4990	4985	4990	4985	1010
256	20230802	150700	1421788735	4990	4990	4990	4985	134
257	20230802	150600	1421120480	4990	4995	4995	4985	449
258	20230802	150500	1418882105	5000	4985	5000	4980	565
259	20230802	150400	1416065290	4985	4985	4990	4985	1228
260	20230802	150300	1409943705	4990	4995	4995	4990	365
261	20230802	150200	1408122350	4990	4995	4995	4990	255
262	20230802	150100	1406849875	4995	5000	5000	4995	131
263	20230802	150000	1406195430	5000	5000	5000	4990	132
264	20230802	145900	1405535910	4995	4995	5000	4995	1247
265	20230802	145800	1399305595	4995	4995	4995	4985	105
266	20230802	145700	1398781835	4990	4995	5000	4990	1592
267	20230802	145600	1390832825	4995	5000	5000	4995	700
268	20230802	145500	1387336225	5000	5000	5000	5000	400
269	20230802	145400	1385336225	5000	5000	5000	4995	8
270	20230802	145300	1385296255	5000	5000	5000	5000	136
271	20230802	145200	1384616255	5010	5010	5010	5010	22
272	20230802	145100	1384506035	4995	5000	5000	4995	217
273	20230802	145000	1383421120	5010	5010	5010	5010	0
274	20230802	144900	1383421120	5010	5000	5010	4995	258
275	20230802	144800	1382131340	5010	5000	5010	4995	282
276	20230802	144700	1380721720	5000	5000	5000	5000	10
277	20230802	144600	1380671720	5000	5010	5010	5000	234
278	20230802	144500	1379501710	5000	5000	5000	5000	2
279	20230802	144400	1379491710	5010	5000	5010	5000	302
280	20230802	144300	1377981700	5000	5000	5000	5000	1
281	20230802	144200	1377976700	4995	4995	4995	4990	504
282	20230802	144100	1375461720	4995	5000	5010	4995	2520
283	20230802	144000	1362863210	5000	5000	5000	5000	0
284	20230802	143900	1362863210	5000	5000	5000	5000	0
285	20230802	143800	1362863210	5000	5000	5000	5000	10
286	20230802	143700	1362813210	5000	4995	5000	4995	30
287	20230802	143600	1362663350	5000	4995	5000	4990	3122
288	20230802	143500	1347071175	4995	4995	5000	4990	2178
289	20230802	143400	1336193810	5000	4995	5000	4995	368
290	20230802	143300	1334355640	5000	5000	5000	5000	10
291	20230802	143200	1334305640	5000	5000	5000	5000	0
292	20230802	143100	1334305640	5000	4990	5000	4985	1010
293	20230802	143000	1329269900	5000	5000	5000	5000	19
294	20230802	142900	1329174900	5000	5010	5010	5000	94
295	20230802	142800	1328704670	5010	4995	5010	4995	540
296	20230802	142700	1326004165	5000	4990	5000	4985	222
297	20230802	142600	1324897440	4985	5000	5000	4985	1300
298	20230802	142500	1318415165	5000	5020	5020	5000	3119
299	20230802	142400	1302803955	5010	5010	5010	5010	50
300	20230802	142300	1302553455	5020	5020	5020	5020	0
301	20230802	142200	1302553455	5020	5020	5020	5020	0
302	20230802	142100	1302553455	5020	5020	5020	5020	500
303	20230802	142000	1300043455	5020	4995	5020	4995	299
304	20230802	141900	1298549860	5000	5010	5020	5000	1137
305	20230802	141800	1292864770	5020	5010	5020	5000	1201
306	20230802	141700	1286849730	5010	5010	5010	5010	2000
307	20230802	141600	1276829730	5020	5010	5020	5010	3
308	20230802	141500	1276814690	5020	5010	5020	5000	1544
309	20230802	141400	1269080170	5010	5010	5020	5000	1170
310	20230802	141300	1263220080	5010	5010	5010	5010	500
311	20230802	141200	1260715080	5020	5010	5020	5010	180
312	20230802	141100	1259813250	5010	5010	5010	5010	1018
313	20230802	141000	1254713070	5010	5000	5010	5000	544
314	20230802	140900	1251992950	5010	5010	5010	5010	1
315	20230802	140800	1251987940	5000	5010	5010	5000	20
316	20230802	140700	1251887750	5010	5010	5010	4995	234
317	20230802	140600	1250717240	5010	4995	5010	4990	2102
318	20230802	140500	1240218750	4990	5000	5010	4990	3992
319	20230802	140400	1220283185	5010	5000	5010	4995	344
320	20230802	140300	1218563890	5000	5000	5000	4995	82
321	20230802	140200	1218154290	4995	4995	5000	4985	182
322	20230802	140100	1217245205	4995	4995	4995	4980	502
323	20230802	140000	1214737730	4995	4990	4995	4980	748
324	20230802	135900	1211007145	4990	4990	4990	4990	1
325	20230802	135800	1211002155	4990	4990	4990	4990	0
326	20230802	135700	1211002155	4990	4985	4990	4985	213
327	20230802	135600	1209940325	4990	4975	4990	4975	2114
328	20230802	135500	1199408415	4980	4980	4980	4980	19
329	20230802	135400	1199313795	4980	4980	4980	4970	2376
330	20230802	135300	1187500970	4990	4965	4990	4965	2959
331	20230802	135200	1172807875	4965	4970	4990	4955	7284
332	20230802	135100	1136644405	4975	4975	4980	4975	1250
333	20230802	135000	1130420645	4980	4990	4995	4980	2350
334	20230802	134900	1118713935	4995	4995	4995	4990	984
335	20230802	134800	1113803665	4995	4995	4995	4995	377
336	20230802	134700	1111920550	4995	4995	5000	4990	1446
337	20230802	134600	1104697465	4995	4995	5000	4995	2434
338	20230802	134500	1092539625	4995	5000	5000	4995	11179
339	20230802	134400	1036644770	5000	5010	5010	5000	4859
340	20230802	134300	1012306150	5020	5020	5020	5020	730
341	20230802	134200	1008641550	5020	5010	5020	5010	1197
342	20230802	134100	1002644480	5020	5020	5020	5020	19
343	20230802	134000	1002549100	5020	5020	5020	5020	4
344	20230802	133900	1002529020	5030	5020	5030	5010	1642
345	20230802	133800	994302050	5020	5020	5020	5020	11464
346	20230802	133700	936752770	5030	5020	5030	5020	29
347	20230802	133600	936607000	5020	5030	5030	5020	1045
348	20230802	133500	931354640	5040	5040	5040	5030	5
349	20230802	133400	931329460	5020	5030	5040	5020	480
350	20230802	133300	928917700	5030	5030	5030	5030	919
351	20230802	133200	924295130	5030	5020	5030	5020	2694
352	20230802	133100	910750700	5030	5030	5030	5030	600
353	20230802	133000	907732700	5030	5030	5030	5030	43
354	20230802	132900	907516410	5030	5020	5030	5020	319
355	20230802	132800	905914970	5030	5030	5030	5020	168
356	20230802	132700	905070130	5040	5020	5040	5020	45
357	20230802	132600	904844210	5040	5030	5040	5020	803
358	20230802	132500	900808120	5030	5030	5030	5030	1000
359	20230802	132400	895778120	5030	5030	5030	5030	1
360	20230802	132300	895773090	5020	5030	5030	5020	678
361	20230802	132200	892367750	5030	5030	5030	5030	3251
362	20230802	132100	876015220	5030	5030	5030	5020	109
363	20230802	132000	875467940	5030	5020	5030	5020	1007
364	20230802	131900	870402740	5030	5030	5030	5030	100
365	20230802	131800	869899740	5030	5030	5030	5030	57
366	20230802	131700	869613030	5030	5030	5030	5030	0
367	20230802	131600	869613030	5030	5030	5030	5030	120
368	20230802	131500	869009430	5030	5030	5030	5030	0
369	20230802	131400	869009430	5030	5030	5030	5030	0
370	20230802	131300	869009430	5030	5030	5030	5030	3800
371	20230802	131200	849895430	5030	5030	5030	5030	0
372	20230802	131100	849895430	5030	5030	5030	5030	103
373	20230802	131000	849377340	5030	5030	5030	5030	20
374	20230802	130900	849276740	5030	5030	5030	5030	0
375	20230802	130800	849276740	5030	5030	5030	5030	302
376	20230802	130700	847757680	5030	5030	5030	5030	0
377	20230802	130600	847757680	5030	5030	5030	5030	600
378	20230802	130500	844739680	5030	5030	5030	5030	10
379	20230802	130400	844689380	5030	5020	5030	5020	201
380	20230802	130300	843680350	5030	5020	5030	5020	200
381	20230802	130200	842676330	5030	5030	5030	5020	9135
382	20230802	130100	796805440	5030	5030	5030	5030	20
383	20230802	130000	796704840	5030	5030	5030	5030	0
384	20230802	125900	796704840	5030	5030	5030	5030	0
385	20230802	125800	796704840	5030	5030	5030	5030	22
386	20230802	125700	796594180	5030	5030	5030	5030	193
387	20230802	125600	795623390	5020	5030	5030	5020	5
388	20230802	125500	795598280	5030	5030	5030	5030	2002
389	20230802	125400	785528220	5030	5030	5030	5030	0
390	20230802	125300	785528220	5030	5030	5030	5030	35
391	20230802	125200	785352170	5030	5030	5030	5030	2077
392	20230802	125100	774904860	5030	5030	5030	5030	967
393	20230802	125000	770040850	5030	5040	5040	5030	240
394	20230802	124900	768832750	5040	5040	5040	5040	1
395	20230802	124800	768827710	5040	5030	5040	5030	21
396	20230802	124700	768721980	5040	5040	5040	5040	92
397	20230802	124600	768258300	5040	5050	5050	5040	302
398	20230802	124500	766735230	5050	5050	5050	5050	65
399	20230802	124400	766406980	5050	5050	5050	5050	0
400	20230802	124300	766406980	5050	5040	5050	5040	69
401	20230802	124200	766058720	5040	5040	5040	5040	12
402	20230802	124100	765998240	5040	5040	5040	5040	739
403	20230802	124000	762273680	5040	5040	5040	5040	20
404	20230802	123900	762172880	5040	5040	5040	5040	224
405	20230802	123800	761043920	5040	5040	5040	5040	401
406	20230802	123700	759022880	5040	5040	5040	5040	100
407	20230802	123600	758518880	5040	5040	5040	5040	0
408	20230802	123500	758518880	5040	5040	5040	5040	1
409	20230802	123400	758513840	5030	5030	5030	5030	100
410	20230802	123300	758010840	5040	5040	5040	5030	676
411	20230802	123200	754608300	5040	5040	5040	5040	15
412	20230802	123100	754532700	5050	5050	5050	5050	0
413	20230802	123000	754532700	5050	5050	5050	5040	111
414	20230802	122900	753972240	5050	5050	5050	5050	0
415	20230802	122800	753972240	5050	5050	5050	5050	109
416	20230802	122700	753421790	5050	5040	5050	5040	10
417	20230802	122600	753371330	5040	5040	5040	5040	15
418	20230802	122500	753295730	5050	5050	5050	5050	3
419	20230802	122400	753280580	5050	5050	5050	5040	15
420	20230802	122300	753204870	5050	5050	5050	5050	7
421	20230802	122200	753169520	5050	5050	5050	5050	0
422	20230802	122100	753169520	5050	5050	5050	5050	0
423	20230802	122000	753169520	5050	5040	5050	5040	80
424	20230802	121900	752765770	5050	5030	5050	5030	24
425	20230802	121800	752644730	5030	5050	5050	5030	517
426	20230802	121700	750044120	5050	5050	5050	5050	0
427	20230802	121600	750044120	5050	5040	5050	5030	3313
428	20230802	121500	733373580	5050	5040	5050	5040	21
429	20230802	121400	733267720	5040	5040	5040	5040	1
430	20230802	121300	733262680	5050	5050	5050	5050	0
431	20230802	121200	733262680	5050	5040	5050	5040	2296
432	20230802	121100	721688730	5040	5050	5050	5040	2
433	20230802	121000	721678640	5040	5040	5040	5040	1
434	20230802	120900	721673600	5040	5040	5040	5040	22
435	20230802	120800	721562720	5040	5040	5040	5040	1
436	20230802	120700	721557680	5050	5050	5050	5050	0
437	20230802	120600	721557680	5050	5050	5050	5050	0
438	20230802	120500	721557680	5050	5050	5050	5050	0
439	20230802	120400	721557680	5050	5040	5050	5040	619
440	20230802	120300	718436910	5050	5040	5050	5040	51
441	20230802	120200	718179860	5040	5040	5040	5040	0
442	20230802	120100	718179860	5040	5040	5040	5040	2268
443	20230802	120000	706749140	5040	5050	5050	5040	751
444	20230802	115900	702963590	5050	5050	5050	5050	0
445	20230802	115800	702963590	5050	5060	5060	5050	32
446	20230802	115700	702801690	5060	5060	5060	5060	1
447	20230802	115600	702796630	5040	5050	5060	5040	3621
448	20230802	115500	684516680	5050	5050	5050	5040	1622
449	20230802	115400	676328470	5050	5050	5050	5050	40
450	20230802	115300	676126470	5050	5050	5050	5050	2268
451	20230802	115200	664673070	5050	5050	5050	5050	30
452	20230802	115100	664521570	5040	5040	5040	5040	3739
453	20230802	115000	645677010	5040	5040	5050	5040	81
454	20230802	114900	645268470	5050	5050	5050	5040	46
455	20230802	114800	645036570	5050	5050	5050	5050	57
456	20230802	114700	644748720	5050	5050	5050	5050	0
457	20230802	114600	644748720	5050	5040	5050	5040	4030
458	20230802	114500	624427220	5050	5050	5050	5050	2763
459	20230802	114400	610474070	5040	5050	5050	5040	344
460	20230802	114300	608740260	5060	5060	5060	5060	30
461	20230802	114200	608588460	5060	5060	5060	5060	0
462	20230802	114100	608588460	5060	5060	5060	5060	34
463	20230802	114000	608416420	5040	5040	5040	5040	4000
464	20230802	113900	588256420	5040	5070	5070	5040	1574
465	20230802	113800	580307670	5070	5070	5070	5070	0
466	20230802	113700	580307670	5070	5070	5070	5070	30
467	20230802	113600	580155570	5070	5070	5070	5070	0
468	20230802	113500	580155570	5070	5070	5070	5070	30
469	20230802	113400	580003470	5070	5070	5070	5070	10
470	20230802	113300	579952770	5070	5080	5080	5050	5908
471	20230802	113200	550098500	5060	5070	5070	5060	1073
472	20230802	113100	544661650	5070	5060	5070	5060	31
473	20230802	113000	544504490	5060	5070	5070	5060	570
474	20230802	112900	541619590	5070	5070	5070	5070	1
475	20230802	112800	541614520	5060	5070	5070	5060	135
476	20230802	112700	540931070	5060	5060	5060	5060	150
477	20230802	112600	540172070	5070	5080	5080	5070	247
478	20230802	112500	538919480	5080	5080	5080	5060	163
479	20230802	112400	538094540	5080	5060	5080	5060	162
480	20230802	112300	537273580	5070	5070	5070	5070	1479
481	20230802	112200	529775050	5090	5090	5090	5090	39
482	20230802	112100	529576540	5090	5090	5090	5090	0
483	20230802	112000	529576540	5090	5090	5090	5090	107
484	20230802	111900	529031910	5080	5080	5080	5080	450
485	20230802	111800	526745910	5090	5070	5090	5070	44
486	20230802	111700	526522230	5080	5080	5080	5080	3000
487	20230802	111600	511282230	5090	5090	5090	5090	41
488	20230802	111500	511073540	5090	5090	5090	5090	298
489	20230802	111400	509556720	5090	5090	5090	5090	349
490	20230802	111300	507780310	5090	5090	5100	5090	228
491	20230802	111200	506617980	5090	5090	5090	5090	18
492	20230802	111100	506526360	5090	5080	5090	5080	1596
493	20230802	111000	498402920	5090	5090	5090	5090	416
494	20230802	110900	496285480	5090	5090	5100	5090	77
495	20230802	110800	495893220	5090	5100	5100	5090	162
496	20230802	110700	495068430	5090	5090	5100	5090	640
497	20230802	110600	491809710	5100	5100	5100	5100	20
498	20230802	110500	491707710	5100	5080	5100	5080	3115
499	20230802	110400	475860040	5090	5090	5090	5090	6
500	20230802	110300	475829500	5090	5080	5090	5080	606
501	20230802	110200	472750710	5090	5090	5090	5090	9
502	20230802	110100	472704900	5100	5100	5100	5090	834
503	20230802	110000	468459410	5090	5090	5100	5090	132
504	20230802	105900	467787520	5090	5090	5090	5090	30
505	20230802	105800	467634820	5090	5090	5100	5080	6997
506	20230802	105700	431988730	5080	5080	5080	5080	1249
507	20230802	105600	425643810	5090	5090	5090	5080	185
508	20230802	105500	424703670	5080	5070	5080	5070	2823
509	20230802	105400	410362840	5080	5090	5090	5080	1189
510	20230802	105300	404321100	5100	5100	5100	5100	0
511	20230802	105200	404321100	5100	5080	5100	5080	4643
512	20230802	105100	380709310	5080	5090	5090	5080	322
513	20230802	105000	379071650	5090	5090	5090	5090	898
514	20230802	104900	374500830	5100	5090	5100	5090	132
515	20230802	104800	373828440	5100	5090	5100	5090	616
516	20230802	104700	370689150	5090	5090	5090	5090	4670
517	20230802	104600	346918850	5090	5080	5090	5080	33
518	20230802	104500	346750890	5080	5090	5090	5080	61
519	20230802	104400	346440510	5090	5090	5090	5090	61
520	20230802	104300	346130020	5090	5090	5090	5090	36
521	20230802	104200	345946780	5090	5070	5090	5070	4422
522	20230802	104100	323484520	5080	5080	5080	5080	1031
523	20230802	104000	318247040	5080	5080	5080	5080	0
524	20230802	103900	318247040	5080	5080	5080	5080	281
525	20230802	103800	316819560	5080	5080	5080	5080	0
526	20230802	103700	316819560	5080	5080	5080	5080	131
527	20230802	103600	316154080	5080	5080	5080	5080	0
528	20230802	103500	316154080	5080	5080	5080	5080	33
529	20230802	103400	315986440	5080	5070	5080	5070	21
530	20230802	103300	315879960	5070	5070	5070	5070	1127
531	20230802	103200	310166070	5070	5070	5070	5070	263
532	20230802	103100	308832660	5080	5080	5080	5080	51
533	20230802	103000	308573580	5080	5070	5080	5070	101
534	20230802	102900	308061500	5080	5080	5080	5080	59
535	20230802	102800	307761780	5080	5080	5080	5070	353
536	20230802	102700	305971550	5080	5070	5080	5070	236
537	20230802	102600	304774590	5070	5070	5070	5070	4
538	20230802	102500	304754310	5080	5080	5080	5080	110
539	20230802	102400	304195510	5080	5080	5080	5080	1174
540	20230802	102300	298231590	5080	5080	5080	5080	0
541	20230802	102200	298231590	5080	5080	5080	5080	40
542	20230802	102100	298028390	5080	5080	5080	5080	1
543	20230802	102000	298023310	5070	5070	5070	5070	200
544	20230802	101900	297009310	5080	5070	5080	5070	2
545	20230802	101800	296999160	5070	5070	5070	5070	100
546	20230802	101700	296492160	5080	5080	5080	5070	272
547	20230802	101600	295112400	5080	5080	5080	5080	35
548	20230802	101500	294934600	5080	5070	5080	5070	1102
549	20230802	101400	289347450	5080	5080	5080	5080	140
550	20230802	101300	288636250	5080	5070	5080	5070	291
551	20230802	101200	287157990	5080	5080	5080	5080	30
552	20230802	101100	287005590	5080	5080	5080	5080	100
553	20230802	101000	286497590	5080	5070	5080	5070	53
554	20230802	100900	286228360	5070	5060	5080	5060	662
555	20230802	100800	282877070	5060	5060	5070	5060	5778
556	20230802	100700	253588980	5070	5070	5070	5070	50
557	20230802	100600	253335480	5070	5060	5070	5060	12
558	20230802	100500	253274750	5060	5060	5060	5060	50
559	20230802	100400	253021750	5070	5070	5070	5060	32
560	20230802	100300	252859810	5050	5050	5060	5050	6086
561	20230802	100200	222065810	5060	5060	5060	5060	397
562	20230802	100100	220056990	5060	5060	5060	5060	0
563	20230802	100000	220056990	5060	5060	5060	5060	30
564	20230802	095900	219905190	5060	5060	5060	5060	0
565	20230802	095800	219905190	5060	5060	5060	5060	200
566	20230802	095700	218893190	5060	5060	5060	5060	321
567	20230802	095600	217268930	5060	5060	5060	5060	21
568	20230802	095500	217162670	5060	5060	5060	5060	11
569	20230802	095400	217107010	5060	5060	5060	5060	60
570	20230802	095300	216803410	5060	5060	5060	5060	20
571	20230802	095200	216702210	5070	5060	5070	5050	359
572	20230802	095100	214885650	5060	5060	5060	5060	10
573	20230802	095000	214835050	5060	5060	5060	5060	400
574	20230802	094900	212811050	5060	5060	5060	5060	6
575	20230802	094800	212780690	5060	5060	5060	5060	916
576	20230802	094700	208145730	5060	5060	5060	5060	60
577	20230802	094600	207842130	5060	5070	5070	5060	1198
578	20230802	094500	201773770	5080	5080	5080	5070	236
579	20230802	094400	200574990	5080	5070	5080	5070	49
580	20230802	094300	200326550	5070	5050	5070	5050	12
581	20230802	094200	200265910	5050	5050	5050	5050	13
582	20230802	094100	200200260	5080	5080	5080	5080	1
583	20230802	094000	200195180	5050	5050	5050	5050	0
584	20230802	093900	200195180	5050	5070	5080	5050	5180
585	20230802	093800	173939840	5050	5060	5070	5040	1321
586	20230802	093700	167258470	5040	5050	5050	5040	186
587	20230802	093600	166320280	5050	5040	5050	5030	2155
588	20230802	093500	155459230	5060	5060	5060	5060	56
589	20230802	093400	155175870	5040	5050	5050	5040	12
590	20230802	093300	155115370	5050	5050	5050	5050	741
591	20230802	093200	151373320	5050	5040	5050	5040	648
592	20230802	093100	148106220	5050	5050	5060	5050	1027
593	20230802	093000	142919370	5050	5050	5050	5040	198
594	20230802	092900	141919570	5040	5040	5050	5040	1025
595	20230802	092800	136753430	5040	5040	5040	5040	1322
596	20230802	092700	130090550	5040	5050	5050	5040	201
597	20230802	092600	129075600	5040	5060	5060	5040	653
598	20230802	092500	125779050	5050	5050	5050	5040	35
599	20230802	092400	125602400	5060	5050	5060	5040	190
600	20230802	092300	124644760	5040	5050	5050	5040	1355
601	20230802	092200	117802910	5050	5040	5050	5040	11
602	20230802	092100	117747460	5050	5050	5050	5050	1
603	20230802	092000	117742410	5040	5030	5040	5030	300
604	20230802	091900	116230610	5040	5040	5040	5040	207
605	20230802	091800	115187330	5030	5030	5030	5030	10
606	20230802	091700	115137030	5040	5040	5040	5030	781
607	20230802	091600	111204890	5030	5030	5030	5030	638
608	20230802	091500	107995750	5030	5030	5040	5030	436
609	20230802	091400	105802660	5030	5040	5040	5030	20
610	20230802	091300	105701960	5040	5030	5040	5030	249
611	20230802	091200	104449000	5030	5030	5040	5030	4167
612	20230802	091100	83451970	5030	5030	5030	5030	260
613	20230802	091000	82144170	5040	5020	5040	5020	325
614	20230802	090900	80511960	5040	5030	5060	5020	4011
615	20230802	090800	60346570	5040	5060	5060	5030	2166
616	20230802	090700	49431830	5040	5040	5060	5040	611
617	20230802	090600	46352370	5060	5040	5060	5040	2652
618	20230802	090500	32986270	5040	5040	5060	5040	1274
619	20230802	090400	26565110	5040	5050	5050	5040	244
620	20230802	090300	25333450	5050	5050	5060	5050	1156
621	20230802	090200	19495640	5040	5040	5070	5040	774
622	20230802	090100	15594650	5070	5070	5070	5040	66
623	20230802	090000	15260420	5070	5070	5070	5030	2517