KissMeData/255440/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	202100	315008410	9860	9860	9860	9860	236
3	20230803	202000	315008410	9860	9860	9860	9860	0
4	20230803	201900	315008410	9860	9860	9860	9860	0
5	20230803	201800	315008410	9860	9860	9860	9860	0
6	20230803	201700	315008410	9860	9860	9860	9860	0
7	20230803	201600	315008410	9860	9860	9860	9860	0
8	20230803	201500	315008410	9860	9860	9860	9860	0
9	20230803	201400	315008410	9860	9860	9860	9860	0
10	20230803	201300	315008410	9860	9860	9860	9860	0
11	20230803	201200	315008410	9860	9860	9860	9860	0
12	20230803	201100	315008410	9860	9860	9860	9860	0
13	20230803	201000	315008410	9860	9860	9860	9860	0
14	20230803	200900	315008410	9860	9860	9860	9860	0
15	20230803	200800	315008410	9860	9860	9860	9860	0
16	20230803	200700	315008410	9860	9860	9860	9860	0
17	20230803	200600	315008410	9860	9860	9860	9860	0
18	20230803	200500	315008410	9860	9860	9860	9860	0
19	20230803	200400	315008410	9860	9860	9860	9860	0
20	20230803	200300	315008410	9860	9860	9860	9860	0
21	20230803	200200	315008410	9860	9860	9860	9860	0
22	20230803	200100	315008410	9860	9860	9860	9860	0
23	20230803	200000	315008410	9860	9860	9860	9860	0
24	20230803	195900	315008410	9860	9860	9860	9860	0
25	20230803	195800	315008410	9860	9860	9860	9860	0
26	20230803	195700	315008410	9860	9860	9860	9860	0
27	20230803	195600	315008410	9860	9860	9860	9860	0
28	20230803	195500	315008410	9860	9860	9860	9860	0
29	20230803	195400	315008410	9860	9860	9860	9860	0
30	20230803	195300	315008410	9860	9860	9860	9860	0
31	20230803	195200	315008410	9860	9860	9860	9860	0
32	20230803	195100	315008410	9860	9860	9860	9860	236
33	20230803	195000	315008410	9860	9860	9860	9860	0
34	20230803	194900	315008410	9860	9860	9860	9860	0
35	20230803	194800	315008410	9860	9860	9860	9860	0
36	20230803	194700	315008410	9860	9860	9860	9860	0
37	20230803	194600	315008410	9860	9860	9860	9860	0
38	20230803	194500	315008410	9860	9860	9860	9860	0
39	20230803	194400	315008410	9860	9860	9860	9860	0
40	20230803	194300	315008410	9860	9860	9860	9860	0
41	20230803	194200	315008410	9860	9860	9860	9860	0
42	20230803	194100	315008410	9860	9860	9860	9860	0
43	20230803	194000	315008410	9860	9860	9860	9860	0
44	20230803	193900	315008410	9860	9860	9860	9860	0
45	20230803	193800	315008410	9860	9860	9860	9860	0
46	20230803	193700	315008410	9860	9860	9860	9860	0
47	20230803	193600	315008410	9860	9860	9860	9860	0
48	20230803	193500	315008410	9860	9860	9860	9860	0
49	20230803	193400	315008410	9860	9860	9860	9860	0
50	20230803	193300	315008410	9860	9860	9860	9860	0
51	20230803	193200	315008410	9860	9860	9860	9860	0
52	20230803	193100	315008410	9860	9860	9860	9860	0
53	20230803	193000	315008410	9860	9860	9860	9860	0
54	20230803	192900	315008410	9860	9860	9860	9860	0
55	20230803	192800	315008410	9860	9860	9860	9860	0
56	20230803	192700	315008410	9860	9860	9860	9860	0
57	20230803	192600	315008410	9860	9860	9860	9860	0
58	20230803	192500	315008410	9860	9860	9860	9860	0
59	20230803	192400	315008410	9860	9860	9860	9860	0
60	20230803	192300	315008410	9860	9860	9860	9860	0
61	20230803	192200	315008410	9860	9860	9860	9860	0
62	20230803	192100	315008410	9860	9860	9860	9860	236
63	20230803	192000	315008410	9860	9860	9860	9860	0
64	20230803	191900	315008410	9860	9860	9860	9860	0
65	20230803	191800	315008410	9860	9860	9860	9860	0
66	20230803	191700	315008410	9860	9860	9860	9860	0
67	20230803	191600	315008410	9860	9860	9860	9860	0
68	20230803	191500	315008410	9860	9860	9860	9860	0
69	20230803	191400	315008410	9860	9860	9860	9860	0
70	20230803	191300	315008410	9860	9860	9860	9860	0
71	20230803	191200	315008410	9860	9860	9860	9860	0
72	20230803	191100	315008410	9860	9860	9860	9860	0
73	20230803	191000	315008410	9860	9860	9860	9860	0
74	20230803	190900	315008410	9860	9860	9860	9860	0
75	20230803	190800	315008410	9860	9860	9860	9860	0
76	20230803	190700	315008410	9860	9860	9860	9860	0
77	20230803	190600	315008410	9860	9860	9860	9860	0
78	20230803	190500	315008410	9860	9860	9860	9860	0
79	20230803	190400	315008410	9860	9860	9860	9860	0
80	20230803	190300	315008410	9860	9860	9860	9860	0
81	20230803	190200	315008410	9860	9860	9860	9860	0
82	20230803	190100	315008410	9860	9860	9860	9860	0
83	20230803	190000	315008410	9860	9860	9860	9860	0
84	20230803	185900	315008410	9860	9860	9860	9860	0
85	20230803	185800	315008410	9860	9860	9860	9860	0
86	20230803	185700	315008410	9860	9860	9860	9860	0
87	20230803	185600	315008410	9860	9860	9860	9860	0
88	20230803	185500	315008410	9860	9860	9860	9860	0
89	20230803	185400	315008410	9860	9860	9860	9860	0
90	20230803	185300	315008410	9860	9860	9860	9860	0
91	20230803	185200	315008410	9860	9860	9860	9860	0
92	20230803	185100	315008410	9860	9860	9860	9860	236
93	20230803	185000	315008410	9860	9860	9860	9860	0
94	20230803	184900	315008410	9860	9860	9860	9860	0
95	20230803	184800	315008410	9860	9860	9860	9860	0
96	20230803	184700	315008410	9860	9860	9860	9860	0
97	20230803	184600	315008410	9860	9860	9860	9860	0
98	20230803	184500	315008410	9860	9860	9860	9860	0
99	20230803	184400	315008410	9860	9860	9860	9860	0
100	20230803	184300	315008410	9860	9860	9860	9860	0
101	20230803	184200	315008410	9860	9860	9860	9860	0
102	20230803	184100	315008410	9860	9860	9860	9860	0
103	20230803	184000	315008410	9860	9860	9860	9860	0
104	20230803	183900	315008410	9860	9860	9860	9860	0
105	20230803	183800	315008410	9860	9860	9860	9860	0
106	20230803	183700	315008410	9860	9860	9860	9860	0
107	20230803	183600	315008410	9860	9860	9860	9860	0
108	20230803	183500	315008410	9860	9860	9860	9860	0
109	20230803	183400	315008410	9860	9860	9860	9860	0
110	20230803	183300	315008410	9860	9860	9860	9860	0
111	20230803	183200	315008410	9860	9860	9860	9860	0
112	20230803	183100	315008410	9860	9860	9860	9860	0
113	20230803	183000	315008410	9860	9860	9860	9860	0
114	20230803	182900	315008410	9860	9860	9860	9860	0
115	20230803	182800	315008410	9860	9860	9860	9860	0
116	20230803	182700	315008410	9860	9860	9860	9860	0
117	20230803	182600	315008410	9860	9860	9860	9860	0
118	20230803	182500	315008410	9860	9860	9860	9860	0
119	20230803	182400	315008410	9860	9860	9860	9860	0
120	20230803	182300	315008410	9860	9860	9860	9860	0
121	20230803	182200	315008410	9860	9860	9860	9860	0
122	20230803	182100	315008410	9860	9860	9860	9860	236
123	20230803	182000	315008410	9860	9860	9860	9860	0
124	20230803	181900	315008410	9860	9860	9860	9860	0
125	20230803	181800	315008410	9860	9860	9860	9860	0
126	20230803	181700	315008410	9860	9860	9860	9860	0
127	20230803	181600	315008410	9860	9860	9860	9860	0
128	20230803	181500	315008410	9860	9860	9860	9860	0
129	20230803	181400	315008410	9860	9860	9860	9860	0
130	20230803	181300	315008410	9860	9860	9860	9860	0
131	20230803	181200	315008410	9860	9860	9860	9860	0
132	20230803	181100	315008410	9860	9860	9860	9860	0
133	20230803	181000	315008410	9860	9860	9860	9860	0
134	20230803	180900	315008410	9860	9860	9860	9860	0
135	20230803	180800	315008410	9860	9860	9860	9860	0
136	20230803	180700	315008410	9860	9860	9860	9860	0
137	20230803	180600	315008410	9860	9860	9860	9860	0
138	20230803	180500	315008410	9860	9860	9860	9860	0
139	20230803	180400	315008410	9860	9860	9860	9860	0
140	20230803	180300	315008410	9860	9860	9860	9860	0
141	20230803	180200	315008410	9860	9860	9860	9860	0
142	20230803	180100	315008410	9860	9860	9860	9860	0
143	20230803	180000	315008410	9860	9860	9860	9860	0
144	20230803	175900	315008410	9860	9860	9860	9860	0
145	20230803	175800	315008410	9860	9860	9860	9860	0
146	20230803	175700	315008410	9860	9860	9860	9860	0
147	20230803	175600	315008410	9860	9860	9860	9860	0
148	20230803	175500	315008410	9860	9860	9860	9860	0
149	20230803	175400	315008410	9860	9860	9860	9860	0
150	20230803	175300	315008410	9860	9860	9860	9860	0
151	20230803	175200	315008410	9860	9860	9860	9860	0
152	20230803	175100	315008410	9860	9860	9860	9860	236
153	20230803	175000	315008410	9860	9860	9860	9860	0
154	20230803	174900	315008410	9860	9860	9860	9860	0
155	20230803	174800	315008410	9860	9860	9860	9860	0
156	20230803	174700	315008410	9860	9860	9860	9860	0
157	20230803	174600	315008410	9860	9860	9860	9860	0
158	20230803	174500	315008410	9860	9860	9860	9860	0
159	20230803	174400	315008410	9860	9860	9860	9860	0
160	20230803	174300	315008410	9860	9860	9860	9860	0
161	20230803	174200	315008410	9860	9860	9860	9860	0
162	20230803	174100	315008410	9860	9860	9860	9860	0
163	20230803	174000	315008410	9860	9860	9860	9860	0
164	20230803	173900	315008410	9860	9860	9860	9860	0
165	20230803	173800	315008410	9860	9860	9860	9860	0
166	20230803	173700	315008410	9860	9860	9860	9860	0
167	20230803	173600	315008410	9860	9860	9860	9860	0
168	20230803	173500	315008410	9860	9860	9860	9860	0
169	20230803	173400	315008410	9860	9860	9860	9860	0
170	20230803	173300	315008410	9860	9860	9860	9860	0
171	20230803	173200	315008410	9860	9860	9860	9860	0
172	20230803	173100	315008410	9860	9860	9860	9860	0
173	20230803	173000	315008410	9860	9860	9860	9860	0
174	20230803	172900	315008410	9860	9860	9860	9860	0
175	20230803	172800	315008410	9860	9860	9860	9860	0
176	20230803	172700	315008410	9860	9860	9860	9860	0
177	20230803	172600	315008410	9860	9860	9860	9860	0
178	20230803	172500	315008410	9860	9860	9860	9860	0
179	20230803	172400	315008410	9860	9860	9860	9860	0
180	20230803	172300	315008410	9860	9860	9860	9860	0
181	20230803	172200	315008410	9860	9860	9860	9860	0
182	20230803	172100	315008410	9860	9860	9860	9860	236
183	20230803	172000	315008410	9860	9860	9860	9860	0
184	20230803	171900	315008410	9860	9860	9860	9860	0
185	20230803	171800	315008410	9860	9860	9860	9860	0
186	20230803	171700	315008410	9860	9860	9860	9860	0
187	20230803	171600	315008410	9860	9860	9860	9860	0
188	20230803	171500	315008410	9860	9860	9860	9860	0
189	20230803	171400	315008410	9860	9860	9860	9860	0
190	20230803	171300	315008410	9860	9860	9860	9860	0
191	20230803	171200	315008410	9860	9860	9860	9860	0
192	20230803	171100	315008410	9860	9860	9860	9860	0
193	20230803	171000	315008410	9860	9860	9860	9860	0
194	20230803	170900	315008410	9860	9860	9860	9860	0
195	20230803	170800	315008410	9860	9860	9860	9860	0
196	20230803	170700	315008410	9860	9860	9860	9860	0
197	20230803	170600	315008410	9860	9860	9860	9860	0
198	20230803	170500	315008410	9860	9860	9860	9860	0
199	20230803	170400	315008410	9860	9860	9860	9860	0
200	20230803	170300	315008410	9860	9860	9860	9860	0
201	20230803	170200	315008410	9860	9860	9860	9860	0
202	20230803	170100	315008410	9860	9860	9860	9860	0
203	20230803	170000	315008410	9860	9860	9860	9860	0
204	20230803	165900	315008410	9860	9860	9860	9860	0
205	20230803	165800	315008410	9860	9860	9860	9860	0
206	20230803	165700	315008410	9860	9860	9860	9860	0
207	20230803	165600	315008410	9860	9860	9860	9860	0
208	20230803	165500	315008410	9860	9860	9860	9860	0
209	20230803	165400	315008410	9860	9860	9860	9860	0
210	20230803	165300	315008410	9860	9860	9860	9860	0
211	20230803	165200	315008410	9860	9860	9860	9860	0
212	20230803	165100	315008410	9860	9860	9860	9860	236
213	20230803	165000	315008410	9860	9860	9860	9860	0
214	20230803	164900	315008410	9860	9860	9860	9860	0
215	20230803	164800	315008410	9860	9860	9860	9860	0
216	20230803	164700	315008410	9860	9860	9860	9860	0
217	20230803	164600	315008410	9860	9860	9860	9860	0
218	20230803	164500	315008410	9860	9860	9860	9860	0
219	20230803	164400	315008410	9860	9860	9860	9860	0
220	20230803	164300	315008410	9860	9860	9860	9860	0
221	20230803	164200	315008410	9860	9860	9860	9860	0
222	20230803	164100	315008410	9860	9860	9860	9860	0
223	20230803	164000	315008410	9860	9860	9860	9860	0
224	20230803	163900	315008410	9860	9860	9860	9860	0
225	20230803	163800	315008410	9860	9860	9860	9860	0
226	20230803	163700	315008410	9860	9860	9860	9860	0
227	20230803	163600	315008410	9860	9860	9860	9860	0
228	20230803	163500	315008410	9860	9860	9860	9860	0
229	20230803	163400	315008410	9860	9860	9860	9860	0
230	20230803	163300	315008410	9860	9860	9860	9860	0
231	20230803	163200	315008410	9860	9860	9860	9860	0
232	20230803	163100	315008410	9860	9860	9860	9860	0
233	20230803	163000	315008410	9860	9860	9860	9860	0
234	20230803	162900	315008410	9860	9860	9860	9860	0
235	20230803	162800	315008410	9860	9860	9860	9860	0
236	20230803	162700	315008410	9860	9860	9860	9860	0
237	20230803	162600	315008410	9860	9860	9860	9860	0
238	20230803	162500	315008410	9860	9860	9860	9860	0
239	20230803	162400	315008410	9860	9860	9860	9860	0
240	20230803	162300	315008410	9860	9860	9860	9860	0
241	20230803	162200	315008410	9860	9860	9860	9860	0
242	20230803	162100	315008410	9860	9860	9860	9860	236
243	20230803	162000	315008410	9860	9860	9860	9860	0
244	20230803	161900	315008410	9860	9860	9860	9860	0
245	20230803	161800	315008410	9860	9860	9860	9860	0
246	20230803	161700	315008410	9860	9860	9860	9860	0
247	20230803	161600	315008410	9860	9860	9860	9860	0
248	20230803	161500	315008410	9860	9860	9860	9860	0
249	20230803	161400	315008410	9860	9860	9860	9860	0
250	20230803	161300	315008410	9860	9860	9860	9860	0
251	20230803	161200	315008410	9860	9860	9860	9860	0
252	20230803	161100	315008410	9860	9860	9860	9860	0
253	20230803	161000	315008410	9860	9860	9860	9860	0
254	20230803	160900	315008410	9860	9860	9860	9860	0
255	20230803	160800	315008410	9860	9860	9860	9860	0
256	20230803	160700	315008410	9860	9860	9860	9860	0
257	20230803	160600	315008410	9860	9860	9860	9860	0
258	20230803	160500	315008410	9860	9860	9860	9860	0
259	20230803	160400	315008410	9860	9860	9860	9860	0
260	20230803	160300	315008410	9860	9860	9860	9860	0
261	20230803	160200	315008410	9860	9860	9860	9860	0
262	20230803	160100	315008410	9860	9860	9860	9860	0
263	20230803	160000	315008410	9860	9860	9860	9860	0
264	20230803	155900	315008410	9860	9860	9860	9860	0
265	20230803	155800	315008410	9860	9860	9860	9860	0
266	20230803	155700	315008410	9860	9860	9860	9860	0
267	20230803	155600	315008410	9860	9860	9860	9860	0
268	20230803	155500	315008410	9860	9860	9860	9860	0
269	20230803	155400	315008410	9860	9860	9860	9860	0
270	20230803	155300	315008410	9860	9860	9860	9860	0
271	20230803	155200	315008410	9860	9860	9860	9860	0
272	20230803	155100	315008410	9860	9860	9860	9860	236
273	20230803	155000	315008410	9860	9860	9860	9860	0
274	20230803	154900	315008410	9860	9860	9860	9860	0
275	20230803	154800	315008410	9860	9860	9860	9860	0
276	20230803	154700	315008410	9860	9860	9860	9860	0
277	20230803	154600	315008410	9860	9860	9860	9860	0
278	20230803	154500	315008410	9860	9860	9860	9860	0
279	20230803	154400	315008410	9860	9860	9860	9860	0
280	20230803	154300	315008410	9860	9860	9860	9860	0
281	20230803	154200	315008410	9860	9860	9860	9860	0
282	20230803	154100	315008410	9860	9860	9860	9860	0
283	20230803	154000	315008410	9860	9860	9860	9860	0
284	20230803	153900	315008410	9860	9860	9860	9860	0
285	20230803	153800	315008410	9860	9860	9860	9860	0
286	20230803	153700	315008410	9860	9860	9860	9860	0
287	20230803	153600	315008410	9860	9860	9860	9860	0
288	20230803	153500	315008410	9860	9860	9860	9860	0
289	20230803	153400	315008410	9860	9860	9860	9860	0
290	20230803	153300	315008410	9860	9860	9860	9860	0
291	20230803	153200	315008410	9860	9860	9860	9860	0
292	20230803	153100	315008410	9860	9860	9860	9860	0
293	20230803	153000	315008410	9860	9860	9860	9860	236
294	20230803	152900	312681450	9780	9780	9780	9780	0
295	20230803	152800	312681450	9780	9780	9780	9780	0
296	20230803	152700	312681450	9780	9780	9780	9780	0
297	20230803	152600	312681450	9780	9780	9780	9780	0
298	20230803	152500	312681450	9780	9780	9780	9780	0
299	20230803	152400	312681450	9780	9780	9780	9780	0
300	20230803	152300	312681450	9780	9780	9780	9780	0
301	20230803	152200	312681450	9780	9780	9780	9780	0
302	20230803	152100	312681450	9780	9780	9780	9780	0
303	20230803	152000	312681450	9780	9780	9780	9780	0
304	20230803	151900	312681450	9780	9820	9860	9780	302
305	20230803	151800	309714770	9780	9780	9780	9780	15
306	20230803	151700	309568070	9820	9820	9820	9820	14
307	20230803	151600	309430590	9810	9810	9810	9810	0
308	20230803	151500	309430590	9810	9810	9810	9810	134
309	20230803	151400	308116050	9790	9790	9790	9790	16
310	20230803	151300	307959410	9790	9810	9810	9790	19
311	20230803	151200	307773340	9810	9810	9810	9810	3
312	20230803	151100	307743910	9810	9810	9810	9810	31
313	20230803	151000	307439800	9780	9780	9780	9780	0
314	20230803	150900	307439800	9780	9780	9780	9780	0
315	20230803	150800	307439800	9780	9790	9790	9780	135
316	20230803	150700	306119190	9790	9790	9790	9790	0
317	20230803	150600	306119190	9790	9790	9790	9790	28
318	20230803	150500	305845070	9810	9810	9810	9810	50
319	20230803	150400	305354570	9800	9800	9800	9800	1
320	20230803	150300	305344770	9800	9800	9800	9800	6
321	20230803	150200	305285970	9800	9800	9800	9800	43
322	20230803	150100	304864570	9820	9820	9820	9820	0
323	20230803	150000	304864570	9820	9820	9820	9820	9
324	20230803	145900	304776190	9820	9820	9820	9820	8
325	20230803	145800	304697630	9810	9820	9820	9810	20
326	20230803	145700	304501270	9820	9820	9820	9820	18
327	20230803	145600	304324510	9820	9820	9820	9820	9
328	20230803	145500	304236130	9810	9810	9810	9810	9
329	20230803	145400	304147840	9810	9810	9810	9810	8
330	20230803	145300	304069360	9810	9810	9810	9810	8
331	20230803	145200	303990880	9810	9820	9820	9810	26
332	20230803	145100	303735640	9820	9820	9820	9820	0
333	20230803	145000	303735640	9820	9840	9840	9820	60
334	20230803	144900	303145840	9830	9820	9830	9820	9
335	20230803	144800	303057380	9820	9820	9820	9820	1
336	20230803	144700	303047560	9830	9840	9840	9830	33
337	20230803	144600	302722930	9840	9820	9840	9820	4
338	20230803	144500	302683590	9820	9830	9830	9820	10
339	20230803	144400	302585300	9850	9810	9850	9810	11
340	20230803	144300	302477290	9810	9800	9810	9800	12
341	20230803	144200	302359600	9800	9810	9810	9800	17
342	20230803	144100	302192870	9800	9860	9860	9800	65
343	20230803	144000	301554900	9810	9810	9810	9810	9
344	20230803	143900	301466610	9810	9810	9810	9810	0
345	20230803	143800	301466610	9810	9850	9850	9810	376
346	20230803	143700	297773380	9840	9840	9840	9840	3
347	20230803	143600	297743860	9840	9870	9870	9840	59
348	20230803	143500	297162650	9870	9910	9910	9840	17
349	20230803	143400	296994790	9920	9920	9920	9920	1
350	20230803	143300	296984870	9820	9820	9820	9820	2
351	20230803	143200	296965230	9810	9910	9910	9810	79
352	20230803	143100	296189130	9910	9870	9950	9870	23
353	20230803	143000	295961520	9870	9860	9870	9860	2
354	20230803	142900	295941790	9800	9800	9800	9800	147
355	20230803	142800	294501190	9790	9790	9790	9790	39
356	20230803	142700	294119380	9790	9790	9790	9790	2
357	20230803	142600	294099800	9730	9730	9730	9730	50
358	20230803	142500	293613300	9790	9790	9790	9790	0
359	20230803	142400	293613300	9790	9790	9790	9790	0
360	20230803	142300	293613300	9790	9780	9790	9780	11
361	20230803	142200	293505710	9780	9780	9780	9780	1
362	20230803	142100	293495930	9750	9750	9750	9750	0
363	20230803	142000	293495930	9750	9720	9750	9720	300
364	20230803	141900	290577880	9710	9710	9710	9710	244
365	20230803	141800	288208640	9710	9720	9720	9640	1380
366	20230803	141700	274891650	9660	9680	9680	9660	1551
367	20230803	141600	259902820	9690	9700	9800	9690	446
368	20230803	141500	255577980	9800	9700	9800	9700	328
369	20230803	141400	252395380	9710	9710	9710	9710	42
370	20230803	141300	251987560	9710	9720	9720	9710	62
371	20230803	141200	251385360	9730	9750	9750	9730	190
372	20230803	141100	249535060	9750	9750	9750	9750	0
373	20230803	141000	249535060	9750	9750	9750	9750	0
374	20230803	140900	249535060	9750	9780	9780	9750	308
375	20230803	140800	246530030	9860	9780	9860	9780	136
376	20230803	140700	245191950	9790	9790	9790	9790	0
377	20230803	140600	245191950	9790	9790	9790	9790	0
378	20230803	140500	245191950	9790	9790	9790	9790	0
379	20230803	140400	245191950	9790	9790	9790	9790	0
380	20230803	140300	245191950	9790	9790	9790	9790	0
381	20230803	140200	245191950	9790	9790	9790	9790	0
382	20230803	140100	245191950	9790	9790	9790	9790	113
383	20230803	140000	244085680	9790	9790	9790	9790	0
384	20230803	135900	244085680	9790	9790	9790	9790	100
385	20230803	135800	243106680	9790	9790	9790	9790	300
386	20230803	135700	240169680	9860	9860	9860	9860	0
387	20230803	135600	240169680	9860	9860	9860	9860	0
388	20230803	135500	240169680	9860	9860	9860	9860	0
389	20230803	135400	240169680	9860	9860	9860	9860	0
390	20230803	135300	240169680	9860	9860	9860	9860	0
391	20230803	135200	240169680	9860	9860	9860	9860	30
392	20230803	135100	239873880	9860	9860	9860	9860	32
393	20230803	135000	239558360	9860	9860	9860	9860	3
394	20230803	134900	239528780	9870	9870	9870	9870	0
395	20230803	134800	239528780	9870	9790	9870	9790	1016
396	20230803	134700	229582060	9790	9790	9790	9790	2
397	20230803	134600	229562480	9790	9750	9790	9750	263
398	20230803	134500	226997680	9750	9750	9750	9750	50
399	20230803	134400	226510180	9750	9750	9750	9750	0
400	20230803	134300	226510180	9750	9750	9750	9750	35
401	20230803	134200	226168930	9710	9710	9710	9710	0
402	20230803	134100	226168930	9710	9710	9710	9710	0
403	20230803	134000	226168930	9710	9710	9710	9710	0
404	20230803	133900	226168930	9710	9710	9710	9710	0
405	20230803	133800	226168930	9710	9710	9710	9710	0
406	20230803	133700	226168930	9710	9710	9710	9710	0
407	20230803	133600	226168930	9710	9710	9710	9710	0
408	20230803	133500	226168930	9710	9710	9710	9710	0
409	20230803	133400	226168930	9710	9710	9710	9710	184
410	20230803	133300	224382290	9660	9690	9690	9660	348
411	20230803	133200	221016710	9700	9700	9700	9700	15
412	20230803	133100	220871210	9690	9690	9690	9690	0
413	20230803	133000	220871210	9690	9690	9690	9690	0
414	20230803	132900	220871210	9690	9690	9690	9690	2
415	20230803	132800	220851830	9690	9690	9690	9690	0
416	20230803	132700	220851830	9690	9690	9690	9690	0
417	20230803	132600	220851830	9690	9690	9690	9690	15
418	20230803	132500	220706480	9680	9680	9680	9680	8
419	20230803	132400	220629040	9680	9680	9680	9680	0
420	20230803	132300	220629040	9680	9680	9680	9680	0
421	20230803	132200	220629040	9680	9680	9680	9680	2
422	20230803	132100	220609680	9680	9680	9680	9680	0
423	20230803	132000	220609680	9680	9680	9680	9680	3
424	20230803	131900	220580640	9670	9670	9670	9670	0
425	20230803	131800	220580640	9670	9670	9670	9670	0
426	20230803	131700	220580640	9670	9680	9680	9670	100
427	20230803	131600	219613290	9670	9670	9670	9670	0
428	20230803	131500	219613290	9670	9670	9670	9670	0
429	20230803	131400	219613290	9670	9670	9670	9670	0
430	20230803	131300	219613290	9670	9670	9670	9670	0
431	20230803	131200	219613290	9670	9680	9680	9670	111
432	20230803	131100	218539670	9670	9670	9670	9670	0
433	20230803	131000	218539670	9670	9700	9700	9670	705
434	20230803	130900	211719600	9700	9700	9700	9700	0
435	20230803	130800	211719600	9700	9700	9700	9700	101
436	20230803	130700	210739900	9700	9700	9700	9700	1
437	20230803	130600	210730200	9700	9700	9700	9700	0
438	20230803	130500	210730200	9700	9700	9700	9700	0
439	20230803	130400	210730200	9700	9700	9700	9700	10
440	20230803	130300	210633200	9710	9710	9710	9710	38
441	20230803	130200	210264220	9710	9710	9710	9710	0
442	20230803	130100	210264220	9710	9710	9710	9710	0
443	20230803	130000	210264220	9710	9710	9710	9710	0
444	20230803	125900	210264220	9710	9710	9710	9710	0
445	20230803	125800	210264220	9710	9710	9710	9710	16
446	20230803	125700	210108860	9720	9720	9720	9720	1
447	20230803	125600	210099140	9720	9720	9720	9720	0
448	20230803	125500	210099140	9720	9720	9720	9720	40
449	20230803	125400	209710340	9720	9720	9720	9720	0
450	20230803	125300	209710340	9720	9710	9720	9710	230
451	20230803	125200	207474820	9720	9720	9720	9720	1
452	20230803	125100	207465100	9730	9730	9730	9730	1
453	20230803	125000	207455370	9730	9730	9730	9730	20
454	20230803	124900	207260770	9670	9670	9670	9670	0
455	20230803	124800	207260770	9670	9670	9670	9670	0
456	20230803	124700	207260770	9670	9670	9670	9670	0
457	20230803	124600	207260770	9670	9670	9670	9670	0
458	20230803	124500	207260770	9670	9670	9670	9670	0
459	20230803	124400	207260770	9670	9700	9700	9670	400
460	20230803	124300	203387670	9700	9700	9700	9700	0
461	20230803	124200	203387670	9700	9700	9700	9700	0
462	20230803	124100	203387670	9700	9710	9710	9700	152
463	20230803	124000	201911790	9710	9710	9710	9710	0
464	20230803	123900	201911790	9710	9710	9710	9710	0
465	20230803	123800	201911790	9710	9710	9710	9710	5
466	20230803	123700	201863240	9710	9710	9710	9710	0
467	20230803	123600	201863240	9710	9710	9710	9710	2
468	20230803	123500	201843820	9710	9710	9710	9710	2
469	20230803	123400	201824400	9710	9710	9710	9710	35
470	20230803	123300	201484550	9720	9720	9720	9720	2
471	20230803	123200	201465110	9750	9750	9750	9750	0
472	20230803	123100	201465110	9750	9750	9750	9750	34
473	20230803	123000	201133610	9740	9740	9740	9740	0
474	20230803	122900	201133610	9740	9740	9740	9740	53
475	20230803	122800	200617390	9710	9710	9710	9710	1
476	20230803	122700	200607680	9710	9710	9710	9710	0
477	20230803	122600	200607680	9710	9710	9710	9710	0
478	20230803	122500	200607680	9710	9710	9710	9710	0
479	20230803	122400	200607680	9710	9710	9710	9710	0
480	20230803	122300	200607680	9710	9710	9710	9710	0
481	20230803	122200	200607680	9710	9710	9710	9710	0
482	20230803	122100	200607680	9710	9710	9710	9710	0
483	20230803	122000	200607680	9710	9710	9710	9710	21
484	20230803	121900	200403770	9670	9670	9670	9670	0
485	20230803	121800	200403770	9670	9680	9680	9670	326
486	20230803	121700	197250250	9750	9710	9750	9680	250
487	20230803	121600	194829710	9720	9720	9720	9720	0
488	20230803	121500	194829710	9720	9720	9720	9720	1
489	20230803	121400	194819990	9720	9720	9720	9720	4
490	20230803	121300	194781110	9720	9720	9720	9720	6
491	20230803	121200	194722790	9750	9750	9750	9750	0
492	20230803	121100	194722790	9750	9750	9750	9750	1
493	20230803	121000	194713040	9680	9720	9720	9680	100
494	20230803	120900	193743410	9730	9730	9730	9730	1
495	20230803	120800	193733680	9730	9730	9730	9730	1
496	20230803	120700	193723950	9730	9730	9730	9730	5
497	20230803	120600	193675300	9700	9700	9700	9700	5
498	20230803	120500	193626800	9700	9700	9700	9700	95
499	20230803	120400	192705300	9730	9730	9730	9730	0
500	20230803	120300	192705300	9730	9730	9730	9730	0
501	20230803	120200	192705300	9730	9730	9730	9730	1
502	20230803	120100	192695570	9730	9730	9730	9730	89
503	20230803	120000	191829600	9700	9700	9700	9700	0
504	20230803	115900	191829600	9700	9700	9700	9700	6
505	20230803	115800	191771400	9720	9720	9720	9720	0
506	20230803	115700	191771400	9720	9720	9720	9720	212
507	20230803	115600	189710760	9720	9720	9720	9720	0
508	20230803	115500	189710760	9720	9720	9720	9720	0
509	20230803	115400	189710760	9720	9720	9720	9720	0
510	20230803	115300	189710760	9720	9720	9720	9720	34
511	20230803	115200	189380280	9700	9700	9700	9700	1
512	20230803	115100	189370580	9710	9710	9710	9710	50
513	20230803	115000	188885080	9670	9670	9670	9670	0
514	20230803	114900	188885080	9670	9670	9670	9670	0
515	20230803	114800	188885080	9670	9670	9670	9670	212
516	20230803	114700	186835040	9670	9670	9670	9670	0
517	20230803	114600	186835040	9670	9670	9670	9670	30
518	20230803	114500	186544940	9720	9720	9720	9720	35
519	20230803	114400	186204740	9680	9680	9680	9680	0
520	20230803	114300	186204740	9680	9680	9680	9680	0
521	20230803	114200	186204740	9680	9680	9680	9680	0
522	20230803	114100	186204740	9680	9680	9680	9680	0
523	20230803	114000	186204740	9680	9680	9680	9680	0
524	20230803	113900	186204740	9680	9680	9680	9680	1
525	20230803	113800	186195060	9740	9740	9740	9740	0
526	20230803	113700	186195060	9740	9740	9740	9740	36
527	20230803	113600	185844420	9650	9650	9650	9650	0
528	20230803	113500	185844420	9650	9650	9650	9650	0
529	20230803	113400	185844420	9650	9650	9650	9650	0
530	20230803	113300	185844420	9650	9650	9650	9650	400
531	20230803	113200	181984420	9660	9670	9670	9660	102
532	20230803	113100	180998900	9670	9670	9670	9670	0
533	20230803	113000	180998900	9670	9670	9670	9670	27
534	20230803	112900	180737810	9650	9660	9660	9650	49
535	20230803	112800	180264490	9730	9730	9730	9730	100
536	20230803	112700	179291490	9750	9750	9750	9750	0
537	20230803	112600	179291490	9750	9750	9750	9750	0
538	20230803	112500	179291490	9750	9750	9750	9750	1
539	20230803	112400	179281740	9750	9750	9750	9750	5
540	20230803	112300	179232990	9750	9670	9750	9670	142
541	20230803	112200	177859730	9650	9670	9670	9650	634
542	20230803	112100	171736740	9670	9670	9670	9670	0
543	20230803	112000	171736740	9670	9670	9670	9670	0
544	20230803	111900	171736740	9670	9670	9670	9670	0
545	20230803	111800	171736740	9670	9670	9670	9670	0
546	20230803	111700	171736740	9670	9670	9670	9670	0
547	20230803	111600	171736740	9670	9690	9690	9670	11
548	20230803	111500	171630220	9690	9690	9690	9690	0
549	20230803	111400	171630220	9690	9690	9690	9690	84
550	20230803	111300	170816260	9680	9680	9680	9680	0
551	20230803	111200	170816260	9680	9680	9680	9680	0
552	20230803	111100	170816260	9680	9780	9780	9660	342
553	20230803	111000	167504710	9790	9790	9790	9790	6
554	20230803	110900	167445970	9730	9700	9730	9700	386
555	20230803	110800	163690220	9700	9700	9700	9700	1
556	20230803	110700	163680520	9690	9690	9690	9690	0
557	20230803	110600	163680520	9690	9690	9690	9690	0
558	20230803	110500	163680520	9690	9690	9690	9690	6
559	20230803	110400	163622380	9690	9690	9690	9690	0
560	20230803	110300	163622380	9690	9690	9690	9690	62
561	20230803	110200	163021600	9690	9690	9690	9690	0
562	20230803	110100	163021600	9690	9690	9690	9690	6
563	20230803	110000	162963460	9660	9660	9660	9660	0
564	20230803	105900	162963460	9660	9660	9660	9660	0
565	20230803	105800	162963460	9660	9660	9660	9660	161
566	20230803	105700	161408200	9670	9680	9680	9670	157
567	20230803	105600	159889990	9730	9730	9730	9730	0
568	20230803	105500	159889990	9730	9730	9730	9730	0
569	20230803	105400	159889990	9730	9730	9730	9730	0
570	20230803	105300	159889990	9730	9730	9730	9730	0
571	20230803	105200	159889990	9730	9690	9730	9680	61
572	20230803	105100	159299190	9730	9730	9730	9730	1
573	20230803	105000	159289460	9700	9700	9700	9700	0
574	20230803	104900	159289460	9700	9700	9700	9700	0
575	20230803	104800	159289460	9700	9700	9700	9700	103
576	20230803	104700	158290360	9700	9710	9710	9700	1250
577	20230803	104600	146160360	9720	9720	9720	9720	141
578	20230803	104500	144789840	9720	9730	9730	9720	14
579	20230803	104400	144653710	9740	9750	9750	9740	123
580	20230803	104300	143454660	9740	9740	9740	9740	195
581	20230803	104200	141555360	9720	9720	9720	9720	0
582	20230803	104100	141555360	9720	9740	9740	9720	99
583	20230803	104000	140591910	9820	9820	9820	9820	32
584	20230803	103900	140277670	9830	9830	9830	9830	0
585	20230803	103800	140277670	9830	9810	9830	9810	37
586	20230803	103700	139914150	9810	9810	9810	9810	0
587	20230803	103600	139914150	9810	9810	9810	9810	19
588	20230803	103500	139727760	9820	9820	9820	9820	100
589	20230803	103400	138745760	9830	9830	9830	9830	0
590	20230803	103300	138745760	9830	9820	9830	9820	10
591	20230803	103200	138647490	9820	9820	9820	9820	0
592	20230803	103100	138647490	9820	9820	9820	9820	14
593	20230803	103000	138510010	9730	9740	9740	9730	94
594	20230803	102900	137594460	9740	9740	9740	9740	0
595	20230803	102800	137594460	9740	9740	9740	9740	107
596	20230803	102700	136552280	9750	9760	9760	9750	308
597	20230803	102600	133547110	9770	9810	9810	9770	664
598	20230803	102500	127050420	9830	9830	9830	9830	102
599	20230803	102400	126047760	9840	9840	9840	9840	0
600	20230803	102300	126047760	9840	9830	9840	9830	3
601	20230803	102200	126018250	9820	9850	9850	9820	47
602	20230803	102100	125555530	9860	9860	9860	9860	4
603	20230803	102000	125516090	9900	9900	9900	9900	36
604	20230803	101900	125159690	9920	9920	9920	9920	3
605	20230803	101800	125129930	9920	9830	9920	9830	16
606	20230803	101700	124971930	9830	9830	9830	9830	1
607	20230803	101600	124962100	9800	9800	9800	9800	0
608	20230803	101500	124962100	9800	9800	9800	9800	0
609	20230803	101400	124962100	9800	9800	9800	9800	9
610	20230803	101300	124873900	9800	9800	9800	9800	0
611	20230803	101200	124873900	9800	9800	9800	9800	0
612	20230803	101100	124873900	9800	9800	9800	9800	0
613	20230803	101000	124873900	9800	9800	9800	9800	0
614	20230803	100900	124873900	9800	9800	9800	9800	0
615	20230803	100800	124873900	9800	9800	9800	9800	0
616	20230803	100700	124873900	9800	9800	9800	9800	94
617	20230803	100600	123952700	9800	9830	9830	9800	142
618	20230803	100500	122560920	9830	9850	9850	9830	198
619	20230803	100400	120612670	9900	9900	9900	9900	0
620	20230803	100300	120612670	9900	9860	9900	9860	420
621	20230803	100200	116459550	9860	9860	9860	9850	115
622	20230803	100100	115326000	9850	9940	9940	9850	7
623	20230803	100000	115256710	9940	9940	9940	9840	25
624	20230803	095900	115010510	9830	9830	9830	9830	0
625	20230803	095800	115010510	9830	9830	9830	9830	0
626	20230803	095700	115010510	9830	9830	9830	9830	80
627	20230803	095600	114224110	9900	9900	9900	9900	39
628	20230803	095500	113838010	9900	9890	9900	9890	327
629	20230803	095400	110600740	9820	9820	9820	9820	0
630	20230803	095300	110600740	9820	9820	9820	9820	0
631	20230803	095200	110600740	9820	9820	9820	9820	109
632	20230803	095100	109530360	9820	9850	9890	9820	95
633	20230803	095000	108594800	9940	9940	9940	9940	1
634	20230803	094900	108584860	9910	9910	9910	9910	330
635	20230803	094800	105314560	9890	9890	9890	9890	776
636	20230803	094700	97639920	9880	9850	9880	9850	688
637	20230803	094600	90848720	9820	9820	9820	9820	0
638	20230803	094500	90848720	9820	9820	9820	9820	4
639	20230803	094400	90809440	9820	9820	9820	9820	0
640	20230803	094300	90809440	9820	9820	9820	9820	0
641	20230803	094200	90809440	9820	9820	9820	9820	0
642	20230803	094100	90809440	9820	9830	9830	9820	47
643	20230803	094000	90347540	9840	9820	9840	9820	3
644	20230803	093900	90318060	9850	9860	9860	9850	75
645	20230803	093800	89578570	9820	9820	9820	9820	2
646	20230803	093700	89558930	9820	9800	9820	9800	137
647	20230803	093600	88216250	9780	9780	9780	9780	0
648	20230803	093500	88216250	9780	9780	9780	9780	0
649	20230803	093400	88216250	9780	9780	9780	9780	0
650	20230803	093300	88216250	9780	9780	9780	9780	0
651	20230803	093200	88216250	9780	9810	9810	9780	8
652	20230803	093100	88137920	9820	9860	9860	9820	377
653	20230803	093000	84431090	9860	9860	9860	9860	0
654	20230803	092900	84431090	9860	9860	9860	9860	0
655	20230803	092800	84431090	9860	9860	9860	9780	40
656	20230803	092700	84037090	9860	9880	9880	9860	18
657	20230803	092600	83859510	9880	9820	9880	9820	94
658	20230803	092500	82932860	9910	9840	9910	9840	419
659	20230803	092400	78782460	9850	9940	9960	9850	116
660	20230803	092300	77635510	9820	9790	9820	9790	1621
661	20230803	092200	61741040	9800	9800	9800	9800	1
662	20230803	092100	61731240	9800	9800	9800	9800	1
663	20230803	092000	61721440	9800	9670	9800	9670	297
664	20230803	091900	58819660	9650	9650	9650	9650	41
665	20230803	091800	58424010	9650	9660	9670	9650	262
666	20230803	091700	55895470	9670	9680	9680	9670	250
667	20230803	091600	53477860	9670	9670	9670	9670	0
668	20230803	091500	53477860	9670	9690	9690	9670	288
669	20230803	091400	50690780	9670	9670	9670	9670	0
670	20230803	091300	50690780	9670	9670	9670	9670	17
671	20230803	091200	50526390	9650	9700	9710	9650	754
672	20230803	091100	43233270	9710	9680	9710	9680	41
673	20230803	091000	42836150	9680	9680	9680	9680	71
674	20230803	090900	42148870	9680	9680	9680	9680	1
675	20230803	090800	42139190	9650	9650	9650	9650	0
676	20230803	090700	42139190	9650	9660	9660	9650	245
677	20230803	090600	39773480	9680	9710	9710	9660	424
678	20230803	090500	35673880	9740	9740	9740	9740	5
679	20230803	090400	35625180	9750	9670	9760	9620	612
680	20230803	090300	29713600	9650	9760	9760	9650	784
681	20230803	090200	22095130	9760	9770	9770	9760	54
682	20230803	090100	21567680	9780	9860	9860	9770	2089
683	20230803	090000	1041570	9900	10010	10010	9900	105