KissMeData/417790/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205600	963181530	9850	9850	9850	9850	2882
3	20230802	205500	963181530	9850	9850	9850	9850	0
4	20230802	205400	963181530	9850	9850	9850	9850	0
5	20230802	205300	963181530	9850	9850	9850	9850	0
6	20230802	205200	963181530	9850	9850	9850	9850	0
7	20230802	205100	963181530	9850	9850	9850	9850	0
8	20230802	205000	963181530	9850	9850	9850	9850	0
9	20230802	204900	963181530	9850	9850	9850	9850	0
10	20230802	204800	963181530	9850	9850	9850	9850	0
11	20230802	204700	963181530	9850	9850	9850	9850	0
12	20230802	204600	963181530	9850	9850	9850	9850	0
13	20230802	204500	963181530	9850	9850	9850	9850	0
14	20230802	204400	963181530	9850	9850	9850	9850	0
15	20230802	204300	963181530	9850	9850	9850	9850	0
16	20230802	204200	963181530	9850	9850	9850	9850	0
17	20230802	204100	963181530	9850	9850	9850	9850	0
18	20230802	204000	963181530	9850	9850	9850	9850	0
19	20230802	203900	963181530	9850	9850	9850	9850	0
20	20230802	203800	963181530	9850	9850	9850	9850	0
21	20230802	203700	963181530	9850	9850	9850	9850	0
22	20230802	203600	963181530	9850	9850	9850	9850	0
23	20230802	203500	963181530	9850	9850	9850	9850	0
24	20230802	203400	963181530	9850	9850	9850	9850	0
25	20230802	203300	963181530	9850	9850	9850	9850	0
26	20230802	203200	963181530	9850	9850	9850	9850	0
27	20230802	203100	963181530	9850	9850	9850	9850	0
28	20230802	203000	963181530	9850	9850	9850	9850	0
29	20230802	202900	963181530	9850	9850	9850	9850	0
30	20230802	202800	963181530	9850	9850	9850	9850	0
31	20230802	202700	963181530	9850	9850	9850	9850	0
32	20230802	202600	963181530	9850	9850	9850	9850	2882
33	20230802	202500	963181530	9850	9850	9850	9850	0
34	20230802	202400	963181530	9850	9850	9850	9850	0
35	20230802	202300	963181530	9850	9850	9850	9850	0
36	20230802	202200	963181530	9850	9850	9850	9850	0
37	20230802	202100	963181530	9850	9850	9850	9850	0
38	20230802	202000	963181530	9850	9850	9850	9850	0
39	20230802	201900	963181530	9850	9850	9850	9850	0
40	20230802	201800	963181530	9850	9850	9850	9850	0
41	20230802	201700	963181530	9850	9850	9850	9850	0
42	20230802	201600	963181530	9850	9850	9850	9850	0
43	20230802	201500	963181530	9850	9850	9850	9850	0
44	20230802	201400	963181530	9850	9850	9850	9850	0
45	20230802	201300	963181530	9850	9850	9850	9850	0
46	20230802	201200	963181530	9850	9850	9850	9850	0
47	20230802	201100	963181530	9850	9850	9850	9850	0
48	20230802	201000	963181530	9850	9850	9850	9850	0
49	20230802	200900	963181530	9850	9850	9850	9850	0
50	20230802	200800	963181530	9850	9850	9850	9850	0
51	20230802	200700	963181530	9850	9850	9850	9850	0
52	20230802	200600	963181530	9850	9850	9850	9850	0
53	20230802	200500	963181530	9850	9850	9850	9850	0
54	20230802	200400	963181530	9850	9850	9850	9850	0
55	20230802	200300	963181530	9850	9850	9850	9850	0
56	20230802	200200	963181530	9850	9850	9850	9850	0
57	20230802	200100	963181530	9850	9850	9850	9850	0
58	20230802	200000	963181530	9850	9850	9850	9850	0
59	20230802	195900	963181530	9850	9850	9850	9850	0
60	20230802	195800	963181530	9850	9850	9850	9850	0
61	20230802	195700	963181530	9850	9850	9850	9850	0
62	20230802	195600	963181530	9850	9850	9850	9850	2882
63	20230802	195500	963181530	9850	9850	9850	9850	0
64	20230802	195400	963181530	9850	9850	9850	9850	0
65	20230802	195300	963181530	9850	9850	9850	9850	0
66	20230802	195200	963181530	9850	9850	9850	9850	0
67	20230802	195100	963181530	9850	9850	9850	9850	0
68	20230802	195000	963181530	9850	9850	9850	9850	0
69	20230802	194900	963181530	9850	9850	9850	9850	0
70	20230802	194800	963181530	9850	9850	9850	9850	0
71	20230802	194700	963181530	9850	9850	9850	9850	0
72	20230802	194600	963181530	9850	9850	9850	9850	0
73	20230802	194500	963181530	9850	9850	9850	9850	0
74	20230802	194400	963181530	9850	9850	9850	9850	0
75	20230802	194300	963181530	9850	9850	9850	9850	0
76	20230802	194200	963181530	9850	9850	9850	9850	0
77	20230802	194100	963181530	9850	9850	9850	9850	0
78	20230802	194000	963181530	9850	9850	9850	9850	0
79	20230802	193900	963181530	9850	9850	9850	9850	0
80	20230802	193800	963181530	9850	9850	9850	9850	0
81	20230802	193700	963181530	9850	9850	9850	9850	0
82	20230802	193600	963181530	9850	9850	9850	9850	0
83	20230802	193500	963181530	9850	9850	9850	9850	0
84	20230802	193400	963181530	9850	9850	9850	9850	0
85	20230802	193300	963181530	9850	9850	9850	9850	0
86	20230802	193200	963181530	9850	9850	9850	9850	0
87	20230802	193100	963181530	9850	9850	9850	9850	0
88	20230802	193000	963181530	9850	9850	9850	9850	0
89	20230802	192900	963181530	9850	9850	9850	9850	0
90	20230802	192800	963181530	9850	9850	9850	9850	0
91	20230802	192700	963181530	9850	9850	9850	9850	0
92	20230802	192600	963181530	9850	9850	9850	9850	2882
93	20230802	192500	963181530	9850	9850	9850	9850	0
94	20230802	192400	963181530	9850	9850	9850	9850	0
95	20230802	192300	963181530	9850	9850	9850	9850	0
96	20230802	192200	963181530	9850	9850	9850	9850	0
97	20230802	192100	963181530	9850	9850	9850	9850	0
98	20230802	192000	963181530	9850	9850	9850	9850	0
99	20230802	191900	963181530	9850	9850	9850	9850	0
100	20230802	191800	963181530	9850	9850	9850	9850	0
101	20230802	191700	963181530	9850	9850	9850	9850	0
102	20230802	191600	963181530	9850	9850	9850	9850	0
103	20230802	191500	963181530	9850	9850	9850	9850	0
104	20230802	191400	963181530	9850	9850	9850	9850	0
105	20230802	191300	963181530	9850	9850	9850	9850	0
106	20230802	191200	963181530	9850	9850	9850	9850	0
107	20230802	191100	963181530	9850	9850	9850	9850	0
108	20230802	191000	963181530	9850	9850	9850	9850	0
109	20230802	190900	963181530	9850	9850	9850	9850	0
110	20230802	190800	963181530	9850	9850	9850	9850	0
111	20230802	190700	963181530	9850	9850	9850	9850	0
112	20230802	190600	963181530	9850	9850	9850	9850	0
113	20230802	190500	963181530	9850	9850	9850	9850	0
114	20230802	190400	963181530	9850	9850	9850	9850	0
115	20230802	190300	963181530	9850	9850	9850	9850	0
116	20230802	190200	963181530	9850	9850	9850	9850	0
117	20230802	190100	963181530	9850	9850	9850	9850	0
118	20230802	190000	963181530	9850	9850	9850	9850	0
119	20230802	185900	963181530	9850	9850	9850	9850	0
120	20230802	185800	963181530	9850	9850	9850	9850	0
121	20230802	185700	963181530	9850	9850	9850	9850	0
122	20230802	185600	963181530	9850	9850	9850	9850	2882
123	20230802	185500	963181530	9850	9850	9850	9850	0
124	20230802	185400	963181530	9850	9850	9850	9850	0
125	20230802	185300	963181530	9850	9850	9850	9850	0
126	20230802	185200	963181530	9850	9850	9850	9850	0
127	20230802	185100	963181530	9850	9850	9850	9850	0
128	20230802	185000	963181530	9850	9850	9850	9850	0
129	20230802	184900	963181530	9850	9850	9850	9850	0
130	20230802	184800	963181530	9850	9850	9850	9850	0
131	20230802	184700	963181530	9850	9850	9850	9850	0
132	20230802	184600	963181530	9850	9850	9850	9850	0
133	20230802	184500	963181530	9850	9850	9850	9850	0
134	20230802	184400	963181530	9850	9850	9850	9850	0
135	20230802	184300	963181530	9850	9850	9850	9850	0
136	20230802	184200	963181530	9850	9850	9850	9850	0
137	20230802	184100	963181530	9850	9850	9850	9850	0
138	20230802	184000	963181530	9850	9850	9850	9850	0
139	20230802	183900	963181530	9850	9850	9850	9850	0
140	20230802	183800	963181530	9850	9850	9850	9850	0
141	20230802	183700	963181530	9850	9850	9850	9850	0
142	20230802	183600	963181530	9850	9850	9850	9850	0
143	20230802	183500	963181530	9850	9850	9850	9850	0
144	20230802	183400	963181530	9850	9850	9850	9850	0
145	20230802	183300	963181530	9850	9850	9850	9850	0
146	20230802	183200	963181530	9850	9850	9850	9850	0
147	20230802	183100	963181530	9850	9850	9850	9850	0
148	20230802	183000	963181530	9850	9850	9850	9850	0
149	20230802	182900	963181530	9850	9850	9850	9850	0
150	20230802	182800	963181530	9850	9850	9850	9850	0
151	20230802	182700	963181530	9850	9850	9850	9850	0
152	20230802	182600	963181530	9850	9850	9850	9850	2882
153	20230802	182500	963181530	9850	9850	9850	9850	0
154	20230802	182400	963181530	9850	9850	9850	9850	0
155	20230802	182300	963181530	9850	9850	9850	9850	0
156	20230802	182200	963181530	9850	9850	9850	9850	0
157	20230802	182100	963181530	9850	9850	9850	9850	0
158	20230802	182000	963181530	9850	9850	9850	9850	0
159	20230802	181900	963181530	9850	9850	9850	9850	0
160	20230802	181800	963181530	9850	9850	9850	9850	0
161	20230802	181700	963181530	9850	9850	9850	9850	0
162	20230802	181600	963181530	9850	9850	9850	9850	0
163	20230802	181500	963181530	9850	9850	9850	9850	0
164	20230802	181400	963181530	9850	9850	9850	9850	0
165	20230802	181300	963181530	9850	9850	9850	9850	0
166	20230802	181200	963181530	9850	9850	9850	9850	0
167	20230802	181100	963181530	9850	9850	9850	9850	0
168	20230802	181000	963181530	9850	9850	9850	9850	0
169	20230802	180900	963181530	9850	9850	9850	9850	0
170	20230802	180800	963181530	9850	9850	9850	9850	0
171	20230802	180700	963181530	9850	9850	9850	9850	0
172	20230802	180600	963181530	9850	9850	9850	9850	0
173	20230802	180500	963181530	9850	9850	9850	9850	0
174	20230802	180400	963181530	9850	9850	9850	9850	0
175	20230802	180300	963181530	9850	9850	9850	9850	0
176	20230802	180200	963181530	9850	9850	9850	9850	0
177	20230802	180100	963181530	9850	9850	9850	9850	0
178	20230802	180000	963181530	9850	9850	9850	9850	0
179	20230802	175900	963181530	9850	9850	9850	9850	0
180	20230802	175800	963181530	9850	9850	9850	9850	0
181	20230802	175700	963181530	9850	9850	9850	9850	0
182	20230802	175600	963181530	9850	9850	9850	9850	2882
183	20230802	175500	963181530	9850	9850	9850	9850	0
184	20230802	175400	963181530	9850	9850	9850	9850	0
185	20230802	175300	963181530	9850	9850	9850	9850	0
186	20230802	175200	963181530	9850	9850	9850	9850	0
187	20230802	175100	963181530	9850	9850	9850	9850	0
188	20230802	175000	963181530	9850	9850	9850	9850	0
189	20230802	174900	963181530	9850	9850	9850	9850	0
190	20230802	174800	963181530	9850	9850	9850	9850	0
191	20230802	174700	963181530	9850	9850	9850	9850	0
192	20230802	174600	963181530	9850	9850	9850	9850	0
193	20230802	174500	963181530	9850	9850	9850	9850	0
194	20230802	174400	963181530	9850	9850	9850	9850	0
195	20230802	174300	963181530	9850	9850	9850	9850	0
196	20230802	174200	963181530	9850	9850	9850	9850	0
197	20230802	174100	963181530	9850	9850	9850	9850	0
198	20230802	174000	963181530	9850	9850	9850	9850	0
199	20230802	173900	963181530	9850	9850	9850	9850	0
200	20230802	173800	963181530	9850	9850	9850	9850	0
201	20230802	173700	963181530	9850	9850	9850	9850	0
202	20230802	173600	963181530	9850	9850	9850	9850	0
203	20230802	173500	963181530	9850	9850	9850	9850	0
204	20230802	173400	963181530	9850	9850	9850	9850	0
205	20230802	173300	963181530	9850	9850	9850	9850	0
206	20230802	173200	963181530	9850	9850	9850	9850	0
207	20230802	173100	963181530	9850	9850	9850	9850	0
208	20230802	173000	963181530	9850	9850	9850	9850	0
209	20230802	172900	963181530	9850	9850	9850	9850	0
210	20230802	172800	963181530	9850	9850	9850	9850	0
211	20230802	172700	963181530	9850	9850	9850	9850	0
212	20230802	172600	963181530	9850	9850	9850	9850	2882
213	20230802	172500	963181530	9850	9850	9850	9850	0
214	20230802	172400	963181530	9850	9850	9850	9850	0
215	20230802	172300	963181530	9850	9850	9850	9850	0
216	20230802	172200	963181530	9850	9850	9850	9850	0
217	20230802	172100	963181530	9850	9850	9850	9850	0
218	20230802	172000	963181530	9850	9850	9850	9850	0
219	20230802	171900	963181530	9850	9850	9850	9850	0
220	20230802	171800	963181530	9850	9850	9850	9850	0
221	20230802	171700	963181530	9850	9850	9850	9850	0
222	20230802	171600	963181530	9850	9850	9850	9850	0
223	20230802	171500	963181530	9850	9850	9850	9850	0
224	20230802	171400	963181530	9850	9850	9850	9850	0
225	20230802	171300	963181530	9850	9850	9850	9850	0
226	20230802	171200	963181530	9850	9850	9850	9850	0
227	20230802	171100	963181530	9850	9850	9850	9850	0
228	20230802	171000	963181530	9850	9850	9850	9850	0
229	20230802	170900	963181530	9850	9850	9850	9850	0
230	20230802	170800	963181530	9850	9850	9850	9850	0
231	20230802	170700	963181530	9850	9850	9850	9850	0
232	20230802	170600	963181530	9850	9850	9850	9850	0
233	20230802	170500	963181530	9850	9850	9850	9850	0
234	20230802	170400	963181530	9850	9850	9850	9850	0
235	20230802	170300	963181530	9850	9850	9850	9850	0
236	20230802	170200	963181530	9850	9850	9850	9850	0
237	20230802	170100	963181530	9850	9850	9850	9850	0
238	20230802	170000	963181530	9850	9850	9850	9850	0
239	20230802	165900	963181530	9850	9850	9850	9850	0
240	20230802	165800	963181530	9850	9850	9850	9850	0
241	20230802	165700	963181530	9850	9850	9850	9850	0
242	20230802	165600	963181530	9850	9850	9850	9850	2882
243	20230802	165500	963181530	9850	9850	9850	9850	0
244	20230802	165400	963181530	9850	9850	9850	9850	0
245	20230802	165300	963181530	9850	9850	9850	9850	0
246	20230802	165200	963181530	9850	9850	9850	9850	0
247	20230802	165100	963181530	9850	9850	9850	9850	0
248	20230802	165000	963181530	9850	9850	9850	9850	0
249	20230802	164900	963181530	9850	9850	9850	9850	0
250	20230802	164800	963181530	9850	9850	9850	9850	0
251	20230802	164700	963181530	9850	9850	9850	9850	0
252	20230802	164600	963181530	9850	9850	9850	9850	0
253	20230802	164500	963181530	9850	9850	9850	9850	0
254	20230802	164400	963181530	9850	9850	9850	9850	0
255	20230802	164300	963181530	9850	9850	9850	9850	0
256	20230802	164200	963181530	9850	9850	9850	9850	0
257	20230802	164100	963181530	9850	9850	9850	9850	0
258	20230802	164000	963181530	9850	9850	9850	9850	0
259	20230802	163900	963181530	9850	9850	9850	9850	0
260	20230802	163800	963181530	9850	9850	9850	9850	0
261	20230802	163700	963181530	9850	9850	9850	9850	0
262	20230802	163600	963181530	9850	9850	9850	9850	0
263	20230802	163500	963181530	9850	9850	9850	9850	0
264	20230802	163400	963181530	9850	9850	9850	9850	0
265	20230802	163300	963181530	9850	9850	9850	9850	0
266	20230802	163200	963181530	9850	9850	9850	9850	0
267	20230802	163100	963181530	9850	9850	9850	9850	0
268	20230802	163000	963181530	9850	9850	9850	9850	0
269	20230802	162900	963181530	9850	9850	9850	9850	0
270	20230802	162800	963181530	9850	9850	9850	9850	0
271	20230802	162700	963181530	9850	9850	9850	9850	0
272	20230802	162600	963181530	9850	9850	9850	9850	2882
273	20230802	162500	963181530	9850	9850	9850	9850	0
274	20230802	162400	963181530	9850	9850	9850	9850	0
275	20230802	162300	963181530	9850	9850	9850	9850	0
276	20230802	162200	963181530	9850	9850	9850	9850	0
277	20230802	162100	963181530	9850	9850	9850	9850	0
278	20230802	162000	963181530	9850	9850	9850	9850	0
279	20230802	161900	963181530	9850	9850	9850	9850	0
280	20230802	161800	963181530	9850	9850	9850	9850	0
281	20230802	161700	963181530	9850	9850	9850	9850	0
282	20230802	161600	963181530	9850	9850	9850	9850	0
283	20230802	161500	963181530	9850	9850	9850	9850	0
284	20230802	161400	963181530	9850	9850	9850	9850	0
285	20230802	161300	963181530	9850	9850	9850	9850	0
286	20230802	161200	963181530	9850	9850	9850	9850	0
287	20230802	161100	963181530	9850	9850	9850	9850	0
288	20230802	161000	963181530	9850	9850	9850	9850	0
289	20230802	160900	963181530	9850	9850	9850	9850	0
290	20230802	160800	963181530	9850	9850	9850	9850	0
291	20230802	160700	963181530	9850	9850	9850	9850	0
292	20230802	160600	963181530	9850	9850	9850	9850	0
293	20230802	160500	963181530	9850	9850	9850	9850	0
294	20230802	160400	963181530	9850	9850	9850	9850	0
295	20230802	160300	963181530	9850	9850	9850	9850	0
296	20230802	160200	963181530	9850	9850	9850	9850	0
297	20230802	160100	963181530	9850	9850	9850	9850	0
298	20230802	160000	963181530	9850	9850	9850	9850	0
299	20230802	155900	963181530	9850	9850	9850	9850	0
300	20230802	155800	963181530	9850	9850	9850	9850	0
301	20230802	155700	963181530	9850	9850	9850	9850	0
302	20230802	155600	963181530	9850	9850	9850	9850	2882
303	20230802	155500	963181530	9850	9850	9850	9850	0
304	20230802	155400	963181530	9850	9850	9850	9850	0
305	20230802	155300	963181530	9850	9850	9850	9850	0
306	20230802	155200	963181530	9850	9850	9850	9850	0
307	20230802	155100	963181530	9850	9850	9850	9850	0
308	20230802	155000	963181530	9850	9850	9850	9850	0
309	20230802	154900	963181530	9850	9850	9850	9850	0
310	20230802	154800	963181530	9850	9850	9850	9850	0
311	20230802	154700	963181530	9850	9850	9850	9850	0
312	20230802	154600	963181530	9850	9850	9850	9850	0
313	20230802	154500	963181530	9850	9850	9850	9850	0
314	20230802	154400	963181530	9850	9850	9850	9850	0
315	20230802	154300	963181530	9850	9850	9850	9850	0
316	20230802	154200	963181530	9850	9850	9850	9850	0
317	20230802	154100	963181530	9850	9850	9850	9850	0
318	20230802	154000	963181530	9850	9850	9850	9850	0
319	20230802	153900	963181530	9850	9850	9850	9850	0
320	20230802	153800	963181530	9850	9850	9850	9850	0
321	20230802	153700	963181530	9850	9850	9850	9850	0
322	20230802	153600	963181530	9850	9850	9850	9850	0
323	20230802	153500	963181530	9850	9850	9850	9850	0
324	20230802	153400	963181530	9850	9850	9850	9850	0
325	20230802	153300	963181530	9850	9850	9850	9850	0
326	20230802	153200	963181530	9850	9850	9850	9850	0
327	20230802	153100	963181530	9850	9850	9850	9850	0
328	20230802	153000	963181530	9850	9850	9850	9850	2882
329	20230802	152900	934793830	9900	9900	9900	9900	0
330	20230802	152800	934793830	9900	9900	9900	9900	0
331	20230802	152700	934793830	9900	9900	9900	9900	0
332	20230802	152600	934793830	9900	9900	9900	9900	0
333	20230802	152500	934793830	9900	9900	9900	9900	0
334	20230802	152400	934793830	9900	9900	9900	9900	0
335	20230802	152300	934793830	9900	9900	9900	9900	0
336	20230802	152200	934793830	9900	9900	9900	9900	0
337	20230802	152100	934793830	9900	9900	9900	9900	0
338	20230802	152000	934793830	9900	9900	9900	9900	0
339	20230802	151900	934793830	9900	9870	9900	9850	78
340	20230802	151800	934023600	9850	9850	9850	9850	32
341	20230802	151700	933708400	9850	9870	9870	9850	498
342	20230802	151600	928802800	9880	9880	9880	9880	0
343	20230802	151500	928802800	9880	9860	9880	9860	55
344	20230802	151400	928260340	9850	9850	9850	9850	31
345	20230802	151300	927954990	9860	9860	9860	9860	10
346	20230802	151200	927856390	9880	9880	9880	9880	2
347	20230802	151100	927836630	9870	9830	9870	9830	57
348	20230802	151000	927275040	9830	9820	9830	9810	532
349	20230802	150900	922054600	9820	9820	9820	9820	1
350	20230802	150800	922044780	9820	9820	9820	9820	24
351	20230802	150700	921809100	9830	9830	9830	9830	12
352	20230802	150600	921691140	9840	9850	9850	9840	78
353	20230802	150500	920922860	9850	9850	9850	9850	0
354	20230802	150400	920922860	9850	9850	9850	9850	37
355	20230802	150300	920558410	9870	9870	9870	9870	0
356	20230802	150200	920558410	9870	9860	9870	9860	95
357	20230802	150100	919621070	9870	9870	9870	9870	0
358	20230802	150000	919621070	9870	9870	9870	9870	14
359	20230802	145900	919482890	9860	9860	9860	9860	10
360	20230802	145800	919384290	9870	9870	9870	9870	1
361	20230802	145700	919374420	9870	9870	9870	9870	118
362	20230802	145600	918209760	9860	9860	9860	9860	14
363	20230802	145500	918071720	9810	9840	9840	9810	900
364	20230802	145400	909240840	9840	9840	9840	9840	28
365	20230802	145300	908965320	9840	9840	9840	9840	99
366	20230802	145200	907991160	9840	9850	9850	9840	145
367	20230802	145100	906563810	9860	9880	9880	9860	16
368	20230802	145000	906405810	9870	9860	9870	9860	14
369	20230802	144900	906267750	9850	9850	9850	9850	0
370	20230802	144800	906267750	9850	9850	9850	9850	22
371	20230802	144700	906051050	9850	9860	9860	9850	82
372	20230802	144600	905243060	9850	9850	9850	9850	0
373	20230802	144500	905243060	9850	9850	9850	9850	1
374	20230802	144400	905233210	9890	9860	9890	9860	26
375	20230802	144300	904976700	9860	9850	9860	9850	32
376	20230802	144200	904661360	9840	9850	9850	9840	115
377	20230802	144100	903528660	9860	9860	9860	9860	16
378	20230802	144000	903370900	9900	9910	9910	9850	116
379	20230802	143900	902227350	9930	9860	9930	9860	127
380	20230802	143800	900973680	9820	9820	9820	9820	2
381	20230802	143700	900954040	9870	9860	9870	9810	112
382	20230802	143600	899853650	9850	9840	9850	9840	171
383	20230802	143500	898169490	9840	9840	9840	9810	51
384	20230802	143400	897668230	9840	9840	9840	9840	188
385	20230802	143300	895818310	9840	9840	9840	9840	14
386	20230802	143200	895680550	9830	9830	9830	9810	118
387	20230802	143100	894520640	9830	9810	9830	9800	483
388	20230802	143000	889776580	9800	9780	9800	9780	413
389	20230802	142900	885731770	9770	9770	9780	9770	294
390	20230802	142800	882859380	9770	9770	9770	9770	0
391	20230802	142700	882859380	9770	9770	9770	9770	238
392	20230802	142600	880534120	9770	9770	9770	9770	0
393	20230802	142500	880534120	9770	9780	9780	9770	342
394	20230802	142400	877192600	9780	9780	9780	9780	310
395	20230802	142300	874160800	9800	9790	9800	9790	39
396	20230802	142200	873778970	9790	9790	9790	9790	43
397	20230802	142100	873358000	9800	9790	9800	9790	225
398	20230802	142000	871155020	9790	9790	9790	9790	19
399	20230802	141900	870969010	9780	9790	9790	9780	384
400	20230802	141800	867213260	9790	9790	9790	9780	72
401	20230802	141700	866508700	9790	9790	9790	9790	3
402	20230802	141600	866479330	9790	9790	9790	9790	120
403	20230802	141500	865304530	9790	9790	9790	9790	56
404	20230802	141400	864756290	9780	9790	9790	9780	424
405	20230802	141300	860607920	9800	9810	9810	9800	34
406	20230802	141200	860274570	9810	9810	9810	9810	0
407	20230802	141100	860274570	9810	9810	9810	9810	16
408	20230802	141000	860117610	9800	9810	9810	9800	15
409	20230802	140900	859970470	9810	9800	9810	9800	8
410	20230802	140800	859892010	9810	9810	9810	9810	15
411	20230802	140700	859744860	9810	9810	9810	9810	14
412	20230802	140600	859607520	9810	9800	9810	9790	62
413	20230802	140500	859000460	9810	9810	9810	9810	82
414	20230802	140400	858196040	9810	9810	9810	9810	0
415	20230802	140300	858196040	9810	9810	9810	9800	745
416	20230802	140200	850891590	9800	9810	9810	9800	451
417	20230802	140100	846469280	9810	9810	9810	9810	7
418	20230802	140000	846400610	9810	9810	9810	9810	76
419	20230802	135900	845655050	9800	9810	9810	9800	205
420	20230802	135800	843646000	9810	9810	9810	9810	28
421	20230802	135700	843371320	9810	9810	9810	9810	24
422	20230802	135600	843135880	9810	9830	9830	9810	267
423	20230802	135500	840514210	9820	9840	9850	9820	208
424	20230802	135400	838471090	9840	9830	9840	9830	30
425	20230802	135300	838176090	9790	9780	9790	9760	999
426	20230802	135200	828408080	9790	9780	9790	9780	130
427	20230802	135100	827135420	9800	9800	9800	9800	52
428	20230802	135000	826625820	9810	9810	9810	9810	14
429	20230802	134900	826488480	9810	9820	9820	9810	170
430	20230802	134800	824820080	9820	9820	9820	9820	16
431	20230802	134700	824662960	9820	9830	9830	9770	234
432	20230802	134600	822372530	9830	9830	9830	9830	2
433	20230802	134500	822352870	9830	9810	9830	9810	17
434	20230802	134400	822186050	9760	9790	9790	9760	1515
435	20230802	134300	807391210	9790	9800	9800	9790	31
436	20230802	134200	807087510	9790	9810	9810	9790	99
437	20230802	134100	806116860	9800	9830	9830	9800	1733
438	20230802	134000	789133350	9810	9830	9830	9810	320
439	20230802	133900	785991970	9830	9830	9830	9820	127
440	20230802	133800	784743570	9840	9840	9840	9840	59
441	20230802	133700	784163010	9840	9840	9850	9840	585
442	20230802	133600	778404260	9840	9850	9850	9840	600
443	20230802	133500	772494560	9850	9850	9850	9850	1300
444	20230802	133400	759689560	9850	9860	9860	9850	175
445	20230802	133300	757965440	9860	9880	9880	9860	45
446	20230802	133200	757521280	9870	9860	9870	9860	302
447	20230802	133100	754543540	9880	9870	9880	9860	295
448	20230802	133000	751633980	9870	9890	9890	9870	155
449	20230802	132900	750103450	9880	9910	9910	9880	601
450	20230802	132800	744159680	9920	9920	9920	9920	4
451	20230802	132700	744120000	9910	9930	9930	9910	32
452	20230802	132600	743802580	9920	9920	9920	9920	23
453	20230802	132500	743574420	9910	9910	9910	9910	0
454	20230802	132400	743574420	9910	9910	9920	9910	39
455	20230802	132300	743187670	9910	9910	9910	9910	25
456	20230802	132200	742939920	9900	9900	9900	9890	138
457	20230802	132100	741574860	9890	9910	9910	9890	763
458	20230802	132000	734018200	9910	9920	9920	9910	29
459	20230802	131900	733730610	9910	9910	9920	9910	15
460	20230802	131800	733581940	9890	9900	9900	9890	528
461	20230802	131700	728354750	9900	9910	9920	9900	1045
462	20230802	131600	718008250	9910	9910	9910	9910	39
463	20230802	131500	717621760	9910	9940	9940	9910	483
464	20230802	131400	712831630	9930	9930	9930	9930	0
465	20230802	131300	712831630	9930	9940	9940	9930	184
466	20230802	131200	711004010	9960	9950	9970	9950	36
467	20230802	131100	710645240	9950	9950	9950	9950	13
468	20230802	131000	710515890	9940	9940	9940	9940	58
469	20230802	130900	709939370	9940	9940	9940	9940	0
470	20230802	130800	709939370	9940	9940	9940	9940	37
471	20230802	130700	709571590	9930	9930	9930	9930	500
472	20230802	130600	704606590	9930	9930	9930	9930	510
473	20230802	130500	699542290	9930	9930	9930	9930	5
474	20230802	130400	699492640	9930	9930	9930	9930	15
475	20230802	130300	699343690	9930	9930	9930	9900	2666
476	20230802	130200	672933690	9930	9950	9950	9930	1084
477	20230802	130100	662163900	9960	9970	9970	9960	41
478	20230802	130000	661755390	9970	9960	9970	9960	35
479	20230802	125900	661406590	9970	9970	9970	9970	0
480	20230802	125800	661406590	9970	9970	9970	9970	4
481	20230802	125700	661366710	9970	9970	9970	9970	14
482	20230802	125600	661227130	9970	9980	9980	9970	57
483	20230802	125500	660658320	9980	9980	9980	9980	3
484	20230802	125400	660628380	9970	9970	9970	9970	185
485	20230802	125300	658783930	9960	9960	9960	9960	14
486	20230802	125200	658644490	9970	9970	9970	9970	14
487	20230802	125100	658504910	9940	9940	9940	9940	15
488	20230802	125000	658355810	9940	9950	9950	9940	170
489	20230802	124900	656665880	9960	9970	9970	9960	400
490	20230802	124800	652681740	9930	9930	9930	9930	0
491	20230802	124700	652681740	9930	9930	9930	9930	380
492	20230802	124600	648908340	9940	9950	9950	9940	226
493	20230802	124500	646661740	9980	9980	9980	9980	11
494	20230802	124400	646551960	9980	9970	9980	9970	19
495	20230802	124300	646362380	9970	9970	9970	9970	4
496	20230802	124200	646322500	9970	9970	9970	9970	95
497	20230802	124100	645375350	9940	9970	9970	9940	1031
498	20230802	124000	635124170	9970	9970	9970	9970	25
499	20230802	123900	634874920	9980	9980	9980	9980	0
500	20230802	123800	634874920	9980	9980	9980	9980	14
501	20230802	123700	634735200	9950	9950	9950	9950	137
502	20230802	123600	633372050	9940	9950	9950	9940	287
503	20230802	123500	630519170	9950	9950	9950	9950	217
504	20230802	123400	628360020	9950	9960	9960	9950	150
505	20230802	123300	626867180	9960	9960	9960	9960	10
506	20230802	123200	626767580	9950	9960	9960	9950	160
507	20230802	123100	625175200	9950	9950	9950	9950	43
508	20230802	123000	624747350	9950	9950	9950	9950	100
509	20230802	122900	623752350	9940	9950	9950	9940	174
510	20230802	122800	622022630	9940	9980	9980	9940	1668
511	20230802	122700	605427750	9980	9980	9980	9980	2
512	20230802	122600	605407790	9980	9980	9980	9980	0
513	20230802	122500	605407790	9980	9980	9980	9980	28
514	20230802	122400	605128350	9970	9970	9970	9970	0
515	20230802	122300	605128350	9970	9970	9970	9970	0
516	20230802	122200	605128350	9970	9970	9970	9970	2
517	20230802	122100	605108410	9980	9970	9990	9970	17
518	20230802	122000	604938620	9960	9960	9960	9960	100
519	20230802	121900	603942620	9960	9960	9960	9960	77
520	20230802	121800	603175700	9960	9960	9960	9960	55
521	20230802	121700	602627900	9960	9960	9960	9960	46
522	20230802	121600	602169740	9960	9960	9960	9960	4
523	20230802	121500	602129900	9950	9950	9950	9950	261
524	20230802	121400	599532950	9950	9950	9950	9950	674
525	20230802	121300	592826650	9950	9960	9960	9950	2078
526	20230802	121200	572150350	9950	9960	9960	9950	3000
527	20230802	121100	542300200	9990	9990	9990	9990	1
528	20230802	121000	542290210	9950	9990	9990	9950	3900
529	20230802	120900	503471520	9980	9990	9990	9980	219
530	20230802	120800	501283910	10000	10000	10000	10000	15
531	20230802	120700	501133910	10000	10000	10000	10000	0
532	20230802	120600	501133910	10000	10000	10010	10000	51
533	20230802	120500	500623760	10040	10040	10040	10040	4
534	20230802	120400	500583600	10030	10030	10030	10030	10
535	20230802	120300	500483300	10030	10010	10030	10010	8
536	20230802	120200	500403160	10000	10000	10000	10000	0
537	20230802	120100	500403160	10000	10000	10000	10000	14
538	20230802	120000	500263160	10000	10000	10000	10000	0
539	20230802	115900	500263160	10000	10000	10000	10000	40
540	20230802	115800	499863160	10000	10000	10000	10000	15
541	20230802	115700	499713160	10000	10000	10000	10000	0
542	20230802	115600	499713160	10000	10000	10000	10000	16
543	20230802	115500	499553160	10000	10000	10000	10000	14
544	20230802	115400	499413160	10000	9990	10000	9960	28
545	20230802	115300	499133900	10000	10000	10000	10000	16
546	20230802	115200	498973900	9960	9960	9960	9960	0
547	20230802	115100	498973900	9960	9990	9990	9960	614
548	20230802	115000	492852670	9990	10000	10000	9990	51
549	20230802	114900	492343020	9990	9990	9990	9990	298
550	20230802	114800	489366000	9990	9980	9990	9980	26
551	20230802	114700	489106490	9980	9970	9980	9970	37
552	20230802	114600	488737590	9970	9970	9970	9970	37
553	20230802	114500	488368700	9970	9970	9970	9970	39
554	20230802	114400	487979870	9970	9970	9970	9970	24
555	20230802	114300	487740590	9970	9950	9970	9950	6043
556	20230802	114200	427612140	9960	9980	9980	9960	2208
557	20230802	114100	405614700	9980	9980	9980	9980	68
558	20230802	114000	404936060	9990	10000	10000	9990	38
559	20230802	113900	404556260	10000	10000	10000	10000	16
560	20230802	113800	404396260	9980	9990	9990	9980	295
561	20230802	113700	401451950	9990	9990	9990	9990	0
562	20230802	113600	401451950	9990	10000	10000	9990	40
563	20230802	113500	401052250	10000	9990	10000	9990	90
564	20230802	113400	400153010	10000	9990	10000	9990	199
565	20230802	113300	398163420	9990	10000	10000	9990	18
566	20230802	113200	397983550	10000	10000	10000	10000	15
567	20230802	113100	397833550	10000	10020	10020	9990	697
568	20230802	113000	390857070	10020	10020	10020	10020	17
569	20230802	112900	390686730	10000	10000	10000	10000	47
570	20230802	112800	390216730	9990	10020	10020	9990	1023
571	20230802	112700	379981820	10020	10020	10020	10020	25
572	20230802	112600	379731320	10090	10020	10090	10000	623
573	20230802	112500	373497990	10020	10040	10040	10020	24
574	20230802	112400	373257230	10040	10040	10040	10000	343
575	20230802	112300	369825350	10110	10120	10120	10110	50
576	20230802	112200	369319650	10120	10020	10120	10020	535
577	20230802	112100	363943260	10000	10000	10000	10000	723
578	20230802	112000	356713260	10000	10000	10000	10000	8
579	20230802	111900	356633260	10000	9990	10000	9990	83
580	20230802	111800	355804070	9990	10000	10000	9990	221
581	20230802	111700	353596260	10000	10000	10000	9990	96
582	20230802	111600	352637120	10000	10010	10010	10000	127
583	20230802	111500	351367070	10010	10010	10010	10010	61
584	20230802	111400	350756460	10010	10000	10010	10000	27
585	20230802	111300	350486310	10000	10000	10010	10000	14
586	20230802	111200	350346280	10000	10000	10000	10000	48
587	20230802	111100	349866280	10000	10000	10000	10000	41
588	20230802	111000	349456280	10000	10000	10000	10000	20
589	20230802	110900	349256280	10000	10000	10000	10000	1614
590	20230802	110800	333116280	10000	10000	10000	9990	244
591	20230802	110700	330678280	9990	9990	9990	9990	400
592	20230802	110600	326682280	9990	10010	10010	9990	1309
593	20230802	110500	313592340	10010	10010	10010	10010	38
594	20230802	110400	313211960	10010	10020	10020	10010	288
595	20230802	110300	310329070	10020	10020	10020	10020	81
596	20230802	110200	309517450	10020	10030	10030	10020	196
597	20230802	110100	307553210	10030	10030	10030	10030	6
598	20230802	110000	307493030	10020	10020	10020	10020	300
599	20230802	105900	304487030	10020	10030	10030	10020	161
600	20230802	105800	302873530	10020	10030	10030	10010	464
601	20230802	105700	298222150	10030	10050	10050	10030	1182
602	20230802	105600	286353100	10050	10100	10100	10050	1797
603	20230802	105500	268269140	10090	10090	10090	10090	35
604	20230802	105400	267915990	10090	10090	10090	10090	0
605	20230802	105300	267915990	10090	10100	10110	10090	661
606	20230802	105200	261245640	10110	10130	10140	10110	44
607	20230802	105100	260800070	10130	10130	10130	10130	0
608	20230802	105000	260800070	10130	10130	10130	10130	0
609	20230802	104900	260800070	10130	10130	10130	10130	29
610	20230802	104800	260506300	10120	10120	10120	10120	57
611	20230802	104700	259929460	10120	10120	10120	10120	68
612	20230802	104600	259241300	10120	10120	10120	10120	14
613	20230802	104500	259099620	10100	10110	10110	10100	163
614	20230802	104400	257452230	10100	10100	10100	10100	21
615	20230802	104300	257240130	10100	10100	10100	10100	20
616	20230802	104200	257038130	10100	10100	10100	10100	29
617	20230802	104100	256745230	10100	10100	10100	10100	10
618	20230802	104000	256644230	10110	10100	10110	10100	2
619	20230802	103900	256624020	10110	10110	10110	10110	29
620	20230802	103800	256330830	10110	10100	10110	10100	55
621	20230802	103700	255775280	10110	10150	10150	10110	1126
622	20230802	103600	244364420	10160	10160	10160	10150	151
623	20230802	103500	242831610	10160	10160	10160	10160	16
624	20230802	103400	242669050	10160	10160	10160	10160	0
625	20230802	103300	242669050	10160	10140	10160	10140	29
626	20230802	103200	242374570	10130	10140	10140	10130	562
627	20230802	103100	236676470	10140	10160	10160	10140	771
628	20230802	103000	228855440	10160	10150	10160	10150	253
629	20230802	102900	226287020	10160	10140	10160	10140	161
630	20230802	102800	224653280	10140	10140	10140	10140	1
631	20230802	102700	224643140	10140	10140	10140	10140	1
632	20230802	102600	224633000	10150	10140	10150	10140	41
633	20230802	102500	224216970	10140	10140	10140	10140	4
634	20230802	102400	224176410	10140	10140	10140	10140	32
635	20230802	102300	223851930	10160	10190	10190	10150	82
636	20230802	102200	223018980	10190	10160	10190	10160	533
637	20230802	102100	217597350	10160	10150	10160	10150	241
638	20230802	102000	215149850	10140	10130	10140	10130	92
639	20230802	101900	214217800	10130	10120	10130	10120	700
640	20230802	101800	207126840	10130	10120	10130	10120	1429
641	20230802	101700	192658920	10120	10120	10120	10120	52
642	20230802	101600	192132680	10120	10120	10120	10120	29
643	20230802	101500	191839200	10100	10100	10100	10100	0
644	20230802	101400	191839200	10100	10100	10100	10100	1
645	20230802	101300	191829100	10100	10090	10100	10090	13
646	20230802	101200	191697810	10090	10120	10120	10090	28
647	20230802	101100	191414540	10120	10120	10120	10120	20
648	20230802	101000	191212140	10120	10120	10120	10120	117
649	20230802	100900	190028100	10120	10130	10130	10110	165
650	20230802	100800	188359150	10120	10120	10120	10120	101
651	20230802	100700	187337030	10120	10120	10120	10120	23
652	20230802	100600	187104270	10130	10130	10130	10130	308
653	20230802	100500	183984230	10110	10100	10110	10090	421
654	20230802	100400	179728290	10100	10110	10130	10100	2673
655	20230802	100300	152683880	10110	10060	10110	10060	2987
656	20230802	100200	122552730	10070	10060	10070	10060	378
657	20230802	100100	118748900	10060	10050	10060	10050	1424
658	20230802	100000	104434810	10040	10020	10040	10020	675
659	20230802	095900	97662980	10030	10030	10030	10030	29
660	20230802	095800	97372110	10030	10030	10030	10030	32
661	20230802	095700	97051150	10030	10030	10030	10030	14
662	20230802	095600	96910730	10030	10030	10030	10030	10
663	20230802	095500	96810430	10010	10010	10010	10010	242
664	20230802	095400	94388010	10020	10020	10020	10020	15
665	20230802	095300	94237710	10010	10030	10030	10010	101
666	20230802	095200	93226680	10020	10020	10020	10020	64
667	20230802	095100	92585400	10020	10030	10030	10020	68
668	20230802	095000	91903780	10030	10030	10030	10030	23
669	20230802	094900	91673090	10040	10040	10040	10040	20
670	20230802	094800	91472290	10040	10040	10040	10040	16
671	20230802	094700	91311650	10040	10030	10040	10030	19
672	20230802	094600	91120900	10000	10030	10030	10000	40
673	20230802	094500	90720610	10000	10000	10000	10000	0
674	20230802	094400	90720610	10000	10000	10000	10000	248
675	20230802	094300	88240610	10000	10010	10020	10000	139
676	20230802	094200	86850080	10010	10020	10020	10010	18
677	20230802	094100	86669750	10030	10030	10030	10030	15
678	20230802	094000	86519300	10030	10010	10030	10010	74
679	20230802	093900	85778340	10010	10010	10010	10010	0
680	20230802	093800	85778340	10010	10010	10010	10010	102
681	20230802	093700	84757320	10010	10040	10040	10010	41
682	20230802	093600	84345980	10040	10040	10040	10040	14
683	20230802	093500	84205420	10040	10040	10040	10040	15
684	20230802	093400	84054820	10000	10000	10000	10000	0
685	20230802	093300	84054820	10000	10000	10000	10000	0
686	20230802	093200	84054820	10000	10020	10020	10000	201
687	20230802	093100	82044680	10000	10000	10000	10000	0
688	20230802	093000	82044680	10000	10000	10000	10000	0
689	20230802	092900	82044680	10000	10000	10000	10000	673
690	20230802	092800	75314680	10000	10000	10020	10000	493
691	20230802	092700	70384650	10000	10040	10040	10000	236
692	20230802	092600	68022760	10040	10040	10040	10040	6
693	20230802	092500	67962520	10040	10050	10050	10040	107
694	20230802	092400	66888220	10050	10060	10060	10050	15
695	20230802	092300	66737450	10060	10060	10060	10060	16
696	20230802	092200	66576490	10060	10060	10060	10060	27
697	20230802	092100	66304870	10050	10060	10060	10050	284
698	20230802	092000	63447850	10070	10050	10070	10050	231
699	20230802	091900	61124120	10060	10060	10060	10060	34
700	20230802	091800	60782080	10060	10070	10070	10060	154
701	20230802	091700	59232300	10070	10060	10070	10060	206
702	20230802	091600	57158840	10060	10020	10060	10020	785
703	20230802	091500	49282930	10030	10020	10050	10020	570
704	20230802	091400	43560540	10020	10020	10020	10020	1120
705	20230802	091300	32338140	10020	10020	10020	10020	180
706	20230802	091200	30534540	10010	10010	10010	10010	261
707	20230802	091100	27921930	10030	10020	10050	10010	578
708	20230802	091000	22119130	10010	9990	10010	9980	33
709	20230802	090900	21788970	9970	9990	9990	9970	150
710	20230802	090800	20293050	10000	10000	10000	10000	104
711	20230802	090700	19253050	10000	10000	10000	10000	0
712	20230802	090600	19253050	10000	10000	10000	9980	76
713	20230802	090500	18493080	10000	9970	10000	9970	54
714	20230802	090400	17954500	9970	9970	9970	9970	45
715	20230802	090300	17505850	9980	9960	9980	9950	318
716	20230802	090200	14338540	9960	10040	10040	9960	752
717	20230802	090100	6832980	10030	10030	10030	10030	78
718	20230802	090000	6050640	9990	9990	9990	9990	222