KissMeData/439250/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	205500	50436770	9780	9780	9780	9780	4
3	20230804	205400	50436770	9780	9780	9780	9780	0
4	20230804	205300	50436770	9780	9780	9780	9780	0
5	20230804	205200	50436770	9780	9780	9780	9780	0
6	20230804	205100	50436770	9780	9780	9780	9780	0
7	20230804	205000	50436770	9780	9780	9780	9780	0
8	20230804	204900	50436770	9780	9780	9780	9780	0
9	20230804	204800	50436770	9780	9780	9780	9780	0
10	20230804	204700	50436770	9780	9780	9780	9780	0
11	20230804	204600	50436770	9780	9780	9780	9780	0
12	20230804	204500	50436770	9780	9780	9780	9780	0
13	20230804	204400	50436770	9780	9780	9780	9780	0
14	20230804	204300	50436770	9780	9780	9780	9780	0
15	20230804	204200	50436770	9780	9780	9780	9780	0
16	20230804	204100	50436770	9780	9780	9780	9780	0
17	20230804	204000	50436770	9780	9780	9780	9780	0
18	20230804	203900	50436770	9780	9780	9780	9780	0
19	20230804	203800	50436770	9780	9780	9780	9780	0
20	20230804	203700	50436770	9780	9780	9780	9780	0
21	20230804	203600	50436770	9780	9780	9780	9780	0
22	20230804	203500	50436770	9780	9780	9780	9780	0
23	20230804	203400	50436770	9780	9780	9780	9780	0
24	20230804	203300	50436770	9780	9780	9780	9780	0
25	20230804	203200	50436770	9780	9780	9780	9780	0
26	20230804	203100	50436770	9780	9780	9780	9780	0
27	20230804	203000	50436770	9780	9780	9780	9780	0
28	20230804	202900	50436770	9780	9780	9780	9780	0
29	20230804	202800	50436770	9780	9780	9780	9780	0
30	20230804	202700	50436770	9780	9780	9780	9780	0
31	20230804	202600	50436770	9780	9780	9780	9780	0
32	20230804	202500	50436770	9780	9780	9780	9780	4
33	20230804	202400	50436770	9780	9780	9780	9780	0
34	20230804	202300	50436770	9780	9780	9780	9780	0
35	20230804	202200	50436770	9780	9780	9780	9780	0
36	20230804	202100	50436770	9780	9780	9780	9780	0
37	20230804	202000	50436770	9780	9780	9780	9780	0
38	20230804	201900	50436770	9780	9780	9780	9780	0
39	20230804	201800	50436770	9780	9780	9780	9780	0
40	20230804	201700	50436770	9780	9780	9780	9780	0
41	20230804	201600	50436770	9780	9780	9780	9780	0
42	20230804	201500	50436770	9780	9780	9780	9780	0
43	20230804	201400	50436770	9780	9780	9780	9780	0
44	20230804	201300	50436770	9780	9780	9780	9780	0
45	20230804	201200	50436770	9780	9780	9780	9780	0
46	20230804	201100	50436770	9780	9780	9780	9780	0
47	20230804	201000	50436770	9780	9780	9780	9780	0
48	20230804	200900	50436770	9780	9780	9780	9780	0
49	20230804	200800	50436770	9780	9780	9780	9780	0
50	20230804	200700	50436770	9780	9780	9780	9780	0
51	20230804	200600	50436770	9780	9780	9780	9780	0
52	20230804	200500	50436770	9780	9780	9780	9780	0
53	20230804	200400	50436770	9780	9780	9780	9780	0
54	20230804	200300	50436770	9780	9780	9780	9780	0
55	20230804	200200	50436770	9780	9780	9780	9780	0
56	20230804	200100	50436770	9780	9780	9780	9780	0
57	20230804	200000	50436770	9780	9780	9780	9780	0
58	20230804	195900	50436770	9780	9780	9780	9780	0
59	20230804	195800	50436770	9780	9780	9780	9780	0
60	20230804	195700	50436770	9780	9780	9780	9780	0
61	20230804	195600	50436770	9780	9780	9780	9780	0
62	20230804	195500	50436770	9780	9780	9780	9780	4
63	20230804	195400	50436770	9780	9780	9780	9780	0
64	20230804	195300	50436770	9780	9780	9780	9780	0
65	20230804	195200	50436770	9780	9780	9780	9780	0
66	20230804	195100	50436770	9780	9780	9780	9780	0
67	20230804	195000	50436770	9780	9780	9780	9780	0
68	20230804	194900	50436770	9780	9780	9780	9780	0
69	20230804	194800	50436770	9780	9780	9780	9780	0
70	20230804	194700	50436770	9780	9780	9780	9780	0
71	20230804	194600	50436770	9780	9780	9780	9780	0
72	20230804	194500	50436770	9780	9780	9780	9780	0
73	20230804	194400	50436770	9780	9780	9780	9780	0
74	20230804	194300	50436770	9780	9780	9780	9780	0
75	20230804	194200	50436770	9780	9780	9780	9780	0
76	20230804	194100	50436770	9780	9780	9780	9780	0
77	20230804	194000	50436770	9780	9780	9780	9780	0
78	20230804	193900	50436770	9780	9780	9780	9780	0
79	20230804	193800	50436770	9780	9780	9780	9780	0
80	20230804	193700	50436770	9780	9780	9780	9780	0
81	20230804	193600	50436770	9780	9780	9780	9780	0
82	20230804	193500	50436770	9780	9780	9780	9780	0
83	20230804	193400	50436770	9780	9780	9780	9780	0
84	20230804	193300	50436770	9780	9780	9780	9780	0
85	20230804	193200	50436770	9780	9780	9780	9780	0
86	20230804	193100	50436770	9780	9780	9780	9780	0
87	20230804	193000	50436770	9780	9780	9780	9780	0
88	20230804	192900	50436770	9780	9780	9780	9780	0
89	20230804	192800	50436770	9780	9780	9780	9780	0
90	20230804	192700	50436770	9780	9780	9780	9780	0
91	20230804	192600	50436770	9780	9780	9780	9780	0
92	20230804	192500	50436770	9780	9780	9780	9780	4
93	20230804	192400	50436770	9780	9780	9780	9780	0
94	20230804	192300	50436770	9780	9780	9780	9780	0
95	20230804	192200	50436770	9780	9780	9780	9780	0
96	20230804	192100	50436770	9780	9780	9780	9780	0
97	20230804	192000	50436770	9780	9780	9780	9780	0
98	20230804	191900	50436770	9780	9780	9780	9780	0
99	20230804	191800	50436770	9780	9780	9780	9780	0
100	20230804	191700	50436770	9780	9780	9780	9780	0
101	20230804	191600	50436770	9780	9780	9780	9780	0
102	20230804	191500	50436770	9780	9780	9780	9780	0
103	20230804	191400	50436770	9780	9780	9780	9780	0
104	20230804	191300	50436770	9780	9780	9780	9780	0
105	20230804	191200	50436770	9780	9780	9780	9780	0
106	20230804	191100	50436770	9780	9780	9780	9780	0
107	20230804	191000	50436770	9780	9780	9780	9780	0
108	20230804	190900	50436770	9780	9780	9780	9780	0
109	20230804	190800	50436770	9780	9780	9780	9780	0
110	20230804	190700	50436770	9780	9780	9780	9780	0
111	20230804	190600	50436770	9780	9780	9780	9780	0
112	20230804	190500	50436770	9780	9780	9780	9780	0
113	20230804	190400	50436770	9780	9780	9780	9780	0
114	20230804	190300	50436770	9780	9780	9780	9780	0
115	20230804	190200	50436770	9780	9780	9780	9780	0
116	20230804	190100	50436770	9780	9780	9780	9780	0
117	20230804	190000	50436770	9780	9780	9780	9780	0
118	20230804	185900	50436770	9780	9780	9780	9780	0
119	20230804	185800	50436770	9780	9780	9780	9780	0
120	20230804	185700	50436770	9780	9780	9780	9780	0
121	20230804	185600	50436770	9780	9780	9780	9780	0
122	20230804	185500	50436770	9780	9780	9780	9780	4
123	20230804	185400	50436770	9780	9780	9780	9780	0
124	20230804	185300	50436770	9780	9780	9780	9780	0
125	20230804	185200	50436770	9780	9780	9780	9780	0
126	20230804	185100	50436770	9780	9780	9780	9780	0
127	20230804	185000	50436770	9780	9780	9780	9780	0
128	20230804	184900	50436770	9780	9780	9780	9780	0
129	20230804	184800	50436770	9780	9780	9780	9780	0
130	20230804	184700	50436770	9780	9780	9780	9780	0
131	20230804	184600	50436770	9780	9780	9780	9780	0
132	20230804	184500	50436770	9780	9780	9780	9780	0
133	20230804	184400	50436770	9780	9780	9780	9780	0
134	20230804	184300	50436770	9780	9780	9780	9780	0
135	20230804	184200	50436770	9780	9780	9780	9780	0
136	20230804	184100	50436770	9780	9780	9780	9780	0
137	20230804	184000	50436770	9780	9780	9780	9780	0
138	20230804	183900	50436770	9780	9780	9780	9780	0
139	20230804	183800	50436770	9780	9780	9780	9780	0
140	20230804	183700	50436770	9780	9780	9780	9780	0
141	20230804	183600	50436770	9780	9780	9780	9780	0
142	20230804	183500	50436770	9780	9780	9780	9780	0
143	20230804	183400	50436770	9780	9780	9780	9780	0
144	20230804	183300	50436770	9780	9780	9780	9780	0
145	20230804	183200	50436770	9780	9780	9780	9780	0
146	20230804	183100	50436770	9780	9780	9780	9780	0
147	20230804	183000	50436770	9780	9780	9780	9780	0
148	20230804	182900	50436770	9780	9780	9780	9780	0
149	20230804	182800	50436770	9780	9780	9780	9780	0
150	20230804	182700	50436770	9780	9780	9780	9780	0
151	20230804	182600	50436770	9780	9780	9780	9780	0
152	20230804	182500	50436770	9780	9780	9780	9780	4
153	20230804	182400	50436770	9780	9780	9780	9780	0
154	20230804	182300	50436770	9780	9780	9780	9780	0
155	20230804	182200	50436770	9780	9780	9780	9780	0
156	20230804	182100	50436770	9780	9780	9780	9780	0
157	20230804	182000	50436770	9780	9780	9780	9780	0
158	20230804	181900	50436770	9780	9780	9780	9780	0
159	20230804	181800	50436770	9780	9780	9780	9780	0
160	20230804	181700	50436770	9780	9780	9780	9780	0
161	20230804	181600	50436770	9780	9780	9780	9780	0
162	20230804	181500	50436770	9780	9780	9780	9780	0
163	20230804	181400	50436770	9780	9780	9780	9780	0
164	20230804	181300	50436770	9780	9780	9780	9780	0
165	20230804	181200	50436770	9780	9780	9780	9780	0
166	20230804	181100	50436770	9780	9780	9780	9780	0
167	20230804	181000	50436770	9780	9780	9780	9780	0
168	20230804	180900	50436770	9780	9780	9780	9780	0
169	20230804	180800	50436770	9780	9780	9780	9780	0
170	20230804	180700	50436770	9780	9780	9780	9780	0
171	20230804	180600	50436770	9780	9780	9780	9780	0
172	20230804	180500	50436770	9780	9780	9780	9780	0
173	20230804	180400	50436770	9780	9780	9780	9780	0
174	20230804	180300	50436770	9780	9780	9780	9780	0
175	20230804	180200	50436770	9780	9780	9780	9780	0
176	20230804	180100	50436770	9780	9780	9780	9780	0
177	20230804	180000	50436770	9780	9780	9780	9780	0
178	20230804	175900	50436770	9780	9780	9780	9780	0
179	20230804	175800	50436770	9780	9780	9780	9780	0
180	20230804	175700	50436770	9780	9780	9780	9780	0
181	20230804	175600	50436770	9780	9780	9780	9780	0
182	20230804	175500	50436770	9780	9780	9780	9780	4
183	20230804	175400	50436770	9780	9780	9780	9780	0
184	20230804	175300	50436770	9780	9780	9780	9780	0
185	20230804	175200	50436770	9780	9780	9780	9780	0
186	20230804	175100	50436770	9780	9780	9780	9780	0
187	20230804	175000	50436770	9780	9780	9780	9780	0
188	20230804	174900	50436770	9780	9780	9780	9780	0
189	20230804	174800	50436770	9780	9780	9780	9780	0
190	20230804	174700	50436770	9780	9780	9780	9780	0
191	20230804	174600	50436770	9780	9780	9780	9780	0
192	20230804	174500	50436770	9780	9780	9780	9780	0
193	20230804	174400	50436770	9780	9780	9780	9780	0
194	20230804	174300	50436770	9780	9780	9780	9780	0
195	20230804	174200	50436770	9780	9780	9780	9780	0
196	20230804	174100	50436770	9780	9780	9780	9780	0
197	20230804	174000	50436770	9780	9780	9780	9780	0
198	20230804	173900	50436770	9780	9780	9780	9780	0
199	20230804	173800	50436770	9780	9780	9780	9780	0
200	20230804	173700	50436770	9780	9780	9780	9780	0
201	20230804	173600	50436770	9780	9780	9780	9780	0
202	20230804	173500	50436770	9780	9780	9780	9780	0
203	20230804	173400	50436770	9780	9780	9780	9780	0
204	20230804	173300	50436770	9780	9780	9780	9780	0
205	20230804	173200	50436770	9780	9780	9780	9780	0
206	20230804	173100	50436770	9780	9780	9780	9780	0
207	20230804	173000	50436770	9780	9780	9780	9780	0
208	20230804	172900	50436770	9780	9780	9780	9780	0
209	20230804	172800	50436770	9780	9780	9780	9780	0
210	20230804	172700	50436770	9780	9780	9780	9780	0
211	20230804	172600	50436770	9780	9780	9780	9780	0
212	20230804	172500	50436770	9780	9780	9780	9780	4
213	20230804	172400	50436770	9780	9780	9780	9780	0
214	20230804	172300	50436770	9780	9780	9780	9780	0
215	20230804	172200	50436770	9780	9780	9780	9780	0
216	20230804	172100	50436770	9780	9780	9780	9780	0
217	20230804	172000	50436770	9780	9780	9780	9780	0
218	20230804	171900	50436770	9780	9780	9780	9780	0
219	20230804	171800	50436770	9780	9780	9780	9780	0
220	20230804	171700	50436770	9780	9780	9780	9780	0
221	20230804	171600	50436770	9780	9780	9780	9780	0
222	20230804	171500	50436770	9780	9780	9780	9780	0
223	20230804	171400	50436770	9780	9780	9780	9780	0
224	20230804	171300	50436770	9780	9780	9780	9780	0
225	20230804	171200	50436770	9780	9780	9780	9780	0
226	20230804	171100	50436770	9780	9780	9780	9780	0
227	20230804	171000	50436770	9780	9780	9780	9780	0
228	20230804	170900	50436770	9780	9780	9780	9780	0
229	20230804	170800	50436770	9780	9780	9780	9780	0
230	20230804	170700	50436770	9780	9780	9780	9780	0
231	20230804	170600	50436770	9780	9780	9780	9780	0
232	20230804	170500	50436770	9780	9780	9780	9780	0
233	20230804	170400	50436770	9780	9780	9780	9780	0
234	20230804	170300	50436770	9780	9780	9780	9780	0
235	20230804	170200	50436770	9780	9780	9780	9780	0
236	20230804	170100	50436770	9780	9780	9780	9780	0
237	20230804	170000	50436770	9780	9780	9780	9780	0
238	20230804	165900	50436770	9780	9780	9780	9780	0
239	20230804	165800	50436770	9780	9780	9780	9780	0
240	20230804	165700	50436770	9780	9780	9780	9780	0
241	20230804	165600	50436770	9780	9780	9780	9780	0
242	20230804	165500	50436770	9780	9780	9780	9780	4
243	20230804	165400	50436770	9780	9780	9780	9780	0
244	20230804	165300	50436770	9780	9780	9780	9780	0
245	20230804	165200	50436770	9780	9780	9780	9780	0
246	20230804	165100	50436770	9780	9780	9780	9780	0
247	20230804	165000	50436770	9780	9780	9780	9780	0
248	20230804	164900	50436770	9780	9780	9780	9780	0
249	20230804	164800	50436770	9780	9780	9780	9780	0
250	20230804	164700	50436770	9780	9780	9780	9780	0
251	20230804	164600	50436770	9780	9780	9780	9780	0
252	20230804	164500	50436770	9780	9780	9780	9780	0
253	20230804	164400	50436770	9780	9780	9780	9780	0
254	20230804	164300	50436770	9780	9780	9780	9780	0
255	20230804	164200	50436770	9780	9780	9780	9780	0
256	20230804	164100	50436770	9780	9780	9780	9780	0
257	20230804	164000	50436770	9780	9780	9780	9780	0
258	20230804	163900	50436770	9780	9780	9780	9780	0
259	20230804	163800	50436770	9780	9780	9780	9780	0
260	20230804	163700	50436770	9780	9780	9780	9780	0
261	20230804	163600	50436770	9780	9780	9780	9780	0
262	20230804	163500	50436770	9780	9780	9780	9780	0
263	20230804	163400	50436770	9780	9780	9780	9780	0
264	20230804	163300	50436770	9780	9780	9780	9780	0
265	20230804	163200	50436770	9780	9780	9780	9780	0
266	20230804	163100	50436770	9780	9780	9780	9780	0
267	20230804	163000	50436770	9780	9780	9780	9780	0
268	20230804	162900	50436770	9780	9780	9780	9780	0
269	20230804	162800	50436770	9780	9780	9780	9780	0
270	20230804	162700	50436770	9780	9780	9780	9780	0
271	20230804	162600	50436770	9780	9780	9780	9780	0
272	20230804	162500	50436770	9780	9780	9780	9780	4
273	20230804	162400	50436770	9780	9780	9780	9780	0
274	20230804	162300	50436770	9780	9780	9780	9780	0
275	20230804	162200	50436770	9780	9780	9780	9780	0
276	20230804	162100	50436770	9780	9780	9780	9780	0
277	20230804	162000	50436770	9780	9780	9780	9780	0
278	20230804	161900	50436770	9780	9780	9780	9780	0
279	20230804	161800	50436770	9780	9780	9780	9780	0
280	20230804	161700	50436770	9780	9780	9780	9780	0
281	20230804	161600	50436770	9780	9780	9780	9780	0
282	20230804	161500	50436770	9780	9780	9780	9780	0
283	20230804	161400	50436770	9780	9780	9780	9780	0
284	20230804	161300	50436770	9780	9780	9780	9780	0
285	20230804	161200	50436770	9780	9780	9780	9780	0
286	20230804	161100	50436770	9780	9780	9780	9780	0
287	20230804	161000	50436770	9780	9780	9780	9780	0
288	20230804	160900	50436770	9780	9780	9780	9780	0
289	20230804	160800	50436770	9780	9780	9780	9780	0
290	20230804	160700	50436770	9780	9780	9780	9780	0
291	20230804	160600	50436770	9780	9780	9780	9780	0
292	20230804	160500	50436770	9780	9780	9780	9780	0
293	20230804	160400	50436770	9780	9780	9780	9780	0
294	20230804	160300	50436770	9780	9780	9780	9780	0
295	20230804	160200	50436770	9780	9780	9780	9780	0
296	20230804	160100	50436770	9780	9780	9780	9780	0
297	20230804	160000	50436770	9780	9780	9780	9780	0
298	20230804	155900	50436770	9780	9780	9780	9780	0
299	20230804	155800	50436770	9780	9780	9780	9780	0
300	20230804	155700	50436770	9780	9780	9780	9780	0
301	20230804	155600	50436770	9780	9780	9780	9780	0
302	20230804	155500	50436770	9780	9780	9780	9780	4
303	20230804	155400	50436770	9780	9780	9780	9780	0
304	20230804	155300	50436770	9780	9780	9780	9780	0
305	20230804	155200	50436770	9780	9780	9780	9780	0
306	20230804	155100	50436770	9780	9780	9780	9780	0
307	20230804	155000	50436770	9780	9780	9780	9780	0
308	20230804	154900	50436770	9780	9780	9780	9780	0
309	20230804	154800	50436770	9780	9780	9780	9780	0
310	20230804	154700	50436770	9780	9780	9780	9780	0
311	20230804	154600	50436770	9780	9780	9780	9780	0
312	20230804	154500	50436770	9780	9780	9780	9780	0
313	20230804	154400	50436770	9780	9780	9780	9780	0
314	20230804	154300	50436770	9780	9780	9780	9780	0
315	20230804	154200	50436770	9780	9780	9780	9780	0
316	20230804	154100	50436770	9780	9780	9780	9780	0
317	20230804	154000	50436770	9780	9780	9780	9780	0
318	20230804	153900	50436770	9780	9780	9780	9780	0
319	20230804	153800	50436770	9780	9780	9780	9780	0
320	20230804	153700	50436770	9780	9780	9780	9780	0
321	20230804	153600	50436770	9780	9780	9780	9780	0
322	20230804	153500	50436770	9780	9780	9780	9780	0
323	20230804	153400	50436770	9780	9780	9780	9780	0
324	20230804	153300	50436770	9780	9780	9780	9780	0
325	20230804	153200	50436770	9780	9780	9780	9780	0
326	20230804	153100	50436770	9780	9780	9780	9780	0
327	20230804	153000	50436770	9780	9780	9780	9780	0
328	20230804	152900	50436770	9780	9780	9780	9780	0
329	20230804	152800	50436770	9780	9780	9780	9780	0
330	20230804	152700	50436770	9780	9780	9780	9780	0
331	20230804	152600	50436770	9780	9780	9780	9780	0
332	20230804	152500	50436770	9780	9780	9780	9780	0
333	20230804	152400	50436770	9780	9780	9780	9780	0
334	20230804	152300	50436770	9780	9780	9780	9780	0
335	20230804	152200	50436770	9780	9780	9780	9780	0
336	20230804	152100	50436770	9780	9780	9780	9780	0
337	20230804	152000	50436770	9780	9780	9780	9780	0
338	20230804	151900	50436770	9780	9780	9780	9780	0
339	20230804	151800	50436770	9780	9780	9780	9780	4
340	20230804	151700	50397650	9810	9810	9810	9810	0
341	20230804	151600	50397650	9810	9810	9810	9810	0
342	20230804	151500	50397650	9810	9810	9810	9810	0
343	20230804	151400	50397650	9810	9810	9810	9810	0
344	20230804	151300	50397650	9810	9810	9810	9810	0
345	20230804	151200	50397650	9810	9810	9810	9810	0
346	20230804	151100	50397650	9810	9810	9810	9810	0
347	20230804	151000	50397650	9810	9810	9810	9810	0
348	20230804	150900	50397650	9810	9810	9810	9810	0
349	20230804	150800	50397650	9810	9810	9810	9810	0
350	20230804	150700	50397650	9810	9810	9810	9810	0
351	20230804	150600	50397650	9810	9810	9810	9810	0
352	20230804	150500	50397650	9810	9810	9810	9810	1
353	20230804	150400	50387840	9780	9780	9780	9780	0
354	20230804	150300	50387840	9780	9780	9780	9780	0
355	20230804	150200	50387840	9780	9790	9790	9780	1200
356	20230804	150100	38651820	9780	9780	9780	9780	0
357	20230804	150000	38651820	9780	9800	9800	9780	56
358	20230804	145900	38103440	9800	9800	9800	9800	0
359	20230804	145800	38103440	9800	9800	9800	9800	17
360	20230804	145700	37936840	9800	9800	9800	9800	0
361	20230804	145600	37936840	9800	9800	9800	9800	0
362	20230804	145500	37936840	9800	9800	9800	9800	0
363	20230804	145400	37936840	9800	9800	9800	9800	35
364	20230804	145300	37593840	9800	9800	9800	9800	0
365	20230804	145200	37593840	9800	9800	9800	9800	17
366	20230804	145100	37427240	9800	9800	9800	9800	0
367	20230804	145000	37427240	9800	9800	9800	9800	0
368	20230804	144900	37427240	9800	9800	9800	9800	0
369	20230804	144800	37427240	9800	9800	9800	9800	32
370	20230804	144700	37113640	9790	9790	9790	9790	0
371	20230804	144600	37113640	9790	9800	9800	9790	21
372	20230804	144500	36907880	9780	9780	9780	9780	0
373	20230804	144400	36907880	9780	9790	9790	9780	95
374	20230804	144300	35978680	9790	9790	9790	9790	0
375	20230804	144200	35978680	9790	9790	9790	9790	7
376	20230804	144100	35910150	9800	9800	9800	9800	0
377	20230804	144000	35910150	9800	9800	9800	9800	34
378	20230804	143900	35576950	9800	9800	9800	9800	0
379	20230804	143800	35576950	9800	9800	9800	9800	18
380	20230804	143700	35400550	9800	9800	9800	9800	0
381	20230804	143600	35400550	9800	9800	9800	9800	55
382	20230804	143500	34861550	9810	9810	9810	9810	18
383	20230804	143400	34684970	9810	9810	9810	9810	0
384	20230804	143300	34684970	9810	9810	9810	9810	17
385	20230804	143200	34518200	9810	9810	9810	9810	0
386	20230804	143100	34518200	9810	9810	9810	9810	18
387	20230804	143000	34341620	9810	9810	9810	9810	0
388	20230804	142900	34341620	9810	9810	9810	9810	34
389	20230804	142800	34008080	9820	9820	9820	9820	0
390	20230804	142700	34008080	9820	9820	9820	9820	0
391	20230804	142600	34008080	9820	9820	9820	9820	0
392	20230804	142500	34008080	9820	9820	9820	9820	36
393	20230804	142400	33654560	9820	9820	9820	9820	0
394	20230804	142300	33654560	9820	9820	9820	9820	17
395	20230804	142200	33487620	9820	9820	9820	9820	0
396	20230804	142100	33487620	9820	9820	9820	9820	0
397	20230804	142000	33487620	9820	9820	9820	9820	0
398	20230804	141900	33487620	9820	9820	9820	9820	35
399	20230804	141800	33143920	9820	9820	9820	9820	0
400	20230804	141700	33143920	9820	9820	9820	9820	17
401	20230804	141600	32976980	9820	9820	9820	9820	0
402	20230804	141500	32976980	9820	9820	9820	9820	0
403	20230804	141400	32976980	9820	9820	9820	9820	34
404	20230804	141300	32643100	9820	9820	9820	9820	0
405	20230804	141200	32643100	9820	9820	9820	9820	18
406	20230804	141100	32466340	9820	9820	9820	9820	0
407	20230804	141000	32466340	9820	9820	9820	9820	0
408	20230804	140900	32466340	9820	9820	9820	9820	0
409	20230804	140800	32466340	9820	9820	9820	9820	26
410	20230804	140700	32211020	9820	9820	9820	9820	0
411	20230804	140600	32211020	9820	9820	9820	9820	18
412	20230804	140500	32034260	9810	9810	9810	9810	0
413	20230804	140400	32034260	9810	9810	9810	9810	8
414	20230804	140300	31955780	9810	9810	9810	9810	0
415	20230804	140200	31955780	9810	9810	9810	9810	18
416	20230804	140100	31779200	9810	9810	9810	9810	0
417	20230804	140000	31779200	9810	9810	9810	9810	17
418	20230804	135900	31612430	9810	9810	9810	9810	0
419	20230804	135800	31612430	9810	9810	9810	9810	18
420	20230804	135700	31435850	9810	9810	9810	9810	0
421	20230804	135600	31435850	9810	9810	9810	9810	17
422	20230804	135500	31269080	9810	9820	9820	9810	278
423	20230804	135400	28541730	9820	9820	9820	9820	0
424	20230804	135300	28541730	9820	9820	9820	9820	18
425	20230804	135200	28364970	9810	9810	9810	9810	4
426	20230804	135100	28325730	9820	9820	9820	9820	17
427	20230804	135000	28158790	9820	9820	9820	9820	0
428	20230804	134900	28158790	9820	9820	9820	9820	18
429	20230804	134800	27982030	9820	9820	9820	9820	0
430	20230804	134700	27982030	9820	9820	9820	9820	17
431	20230804	134600	27815090	9820	9820	9820	9820	0
432	20230804	134500	27815090	9820	9820	9820	9820	17
433	20230804	134400	27648150	9820	9820	9820	9820	0
434	20230804	134300	27648150	9820	9820	9820	9820	18
435	20230804	134200	27471390	9820	9820	9820	9820	0
436	20230804	134100	27471390	9820	9810	9820	9810	21
437	20230804	134000	27265210	9810	9810	9810	9810	4
438	20230804	133900	27225970	9820	9810	9820	9810	22
439	20230804	133800	27009970	9810	9810	9810	9810	4
440	20230804	133700	26970730	9820	9810	9820	9810	41
441	20230804	133600	26568350	9820	9820	9820	9820	0
442	20230804	133500	26568350	9820	9820	9820	9820	18
443	20230804	133400	26391590	9820	9820	9820	9820	17
444	20230804	133300	26224650	9820	9820	9820	9820	0
445	20230804	133200	26224650	9820	9820	9820	9820	17
446	20230804	133100	26057710	9820	9820	9820	9820	0
447	20230804	133000	26057710	9820	9820	9820	9820	20
448	20230804	132900	25861310	9820	9820	9820	9820	3
449	20230804	132800	25831850	9820	9820	9820	9820	17
450	20230804	132700	25664910	9820	9820	9820	9820	0
451	20230804	132600	25664910	9820	9820	9820	9820	18
452	20230804	132500	25488150	9820	9820	9820	9820	0
453	20230804	132400	25488150	9820	9820	9820	9820	35
454	20230804	132300	25144450	9820	9820	9820	9820	0
455	20230804	132200	25144450	9820	9820	9820	9820	34
456	20230804	132100	24810570	9820	9820	9820	9820	0
457	20230804	132000	24810570	9820	9820	9820	9820	0
458	20230804	131900	24810570	9820	9820	9820	9820	0
459	20230804	131800	24810570	9820	9820	9820	9820	0
460	20230804	131700	24810570	9820	9820	9820	9820	0
461	20230804	131600	24810570	9820	9820	9820	9820	36
462	20230804	131500	24457050	9820	9820	9820	9820	0
463	20230804	131400	24457050	9820	9820	9820	9820	34
464	20230804	131300	24123170	9820	9820	9820	9820	0
465	20230804	131200	24123170	9820	9820	9820	9820	0
466	20230804	131100	24123170	9820	9820	9820	9820	0
467	20230804	131000	24123170	9820	9820	9820	9820	0
468	20230804	130900	24123170	9820	9820	9820	9820	34
469	20230804	130800	23789290	9820	9820	9820	9820	0
470	20230804	130700	23789290	9820	9820	9820	9820	36
471	20230804	130600	23435770	9820	9820	9820	9820	0
472	20230804	130500	23435770	9820	9820	9820	9820	0
473	20230804	130400	23435770	9820	9820	9820	9820	0
474	20230804	130300	23435770	9820	9820	9820	9820	0
475	20230804	130200	23435770	9820	9820	9820	9820	0
476	20230804	130100	23435770	9820	9820	9820	9820	35
477	20230804	130000	23092070	9820	9820	9820	9820	0
478	20230804	125900	23092070	9820	9820	9820	9820	34
479	20230804	125800	22758190	9820	9820	9820	9820	0
480	20230804	125700	22758190	9820	9820	9820	9820	0
481	20230804	125600	22758190	9820	9820	9820	9820	0
482	20230804	125500	22758190	9820	9820	9820	9820	0
483	20230804	125400	22758190	9820	9820	9820	9820	0
484	20230804	125300	22758190	9820	9820	9820	9820	36
485	20230804	125200	22404670	9820	9820	9820	9820	34
486	20230804	125100	22070790	9820	9820	9820	9820	0
487	20230804	125000	22070790	9820	9820	9820	9820	17
488	20230804	124900	21903850	9780	9780	9780	9780	0
489	20230804	124800	21903850	9780	9780	9780	9780	0
490	20230804	124700	21903850	9780	9780	9780	9780	0
491	20230804	124600	21903850	9780	9780	9780	9780	0
492	20230804	124500	21903850	9780	9810	9810	9780	160
493	20230804	124400	20337990	9820	9820	9820	9820	0
494	20230804	124300	20337990	9820	9820	9820	9820	0
495	20230804	124200	20337990	9820	9820	9820	9820	34
496	20230804	124100	20004110	9820	9820	9820	9820	0
497	20230804	124000	20004110	9820	9820	9820	9820	18
498	20230804	123900	19827350	9820	9820	9820	9820	0
499	20230804	123800	19827350	9820	9820	9820	9820	0
500	20230804	123700	19827350	9820	9820	9820	9820	0
501	20230804	123600	19827350	9820	9820	9820	9820	34
502	20230804	123500	19493470	9820	9820	9820	9820	0
503	20230804	123400	19493470	9820	9820	9820	9820	36
504	20230804	123300	19139950	9820	9820	9820	9820	0
505	20230804	123200	19139950	9820	9820	9820	9820	0
506	20230804	123100	19139950	9820	9820	9820	9820	0
507	20230804	123000	19139950	9820	9820	9820	9820	0
508	20230804	122900	19139950	9820	9820	9820	9820	35
509	20230804	122800	18796250	9820	9820	9820	9820	0
510	20230804	122700	18796250	9820	9820	9820	9820	34
511	20230804	122600	18462370	9820	9820	9820	9820	0
512	20230804	122500	18462370	9820	9820	9820	9820	0
513	20230804	122400	18462370	9820	9820	9820	9820	0
514	20230804	122300	18462370	9820	9820	9820	9820	0
515	20230804	122200	18462370	9820	9820	9820	9820	0
516	20230804	122100	18462370	9820	9820	9820	9820	36
517	20230804	122000	18108850	9820	9820	9820	9820	0
518	20230804	121900	18108850	9820	9820	9820	9820	17
519	20230804	121800	17941910	9820	9820	9820	9820	0
520	20230804	121700	17941910	9820	9820	9820	9820	0
521	20230804	121600	17941910	9820	9820	9820	9820	0
522	20230804	121500	17941910	9820	9810	9820	9810	35
523	20230804	121400	17598230	9820	9820	9820	9820	0
524	20230804	121300	17598230	9820	9820	9820	9820	34
525	20230804	121200	17264350	9790	9790	9790	9790	0
526	20230804	121100	17264350	9790	9790	9790	9790	0
527	20230804	121000	17264350	9790	9790	9790	9790	0
528	20230804	120900	17264350	9790	9800	9800	9790	3
529	20230804	120800	17234970	9810	9820	9820	9810	19
530	20230804	120700	17048400	9820	9820	9820	9820	0
531	20230804	120600	17048400	9820	9820	9820	9820	17
532	20230804	120500	16881460	9820	9820	9820	9820	0
533	20230804	120400	16881460	9820	9820	9820	9820	34
534	20230804	120300	16547580	9820	9820	9820	9820	0
535	20230804	120200	16547580	9820	9820	9820	9820	18
536	20230804	120100	16370820	9820	9820	9820	9820	0
537	20230804	120000	16370820	9820	9820	9820	9820	0
538	20230804	115900	16370820	9820	9820	9820	9820	0
539	20230804	115800	16370820	9820	9820	9820	9820	36
540	20230804	115700	16017300	9820	9820	9820	9820	0
541	20230804	115600	16017300	9820	9820	9820	9820	17
542	20230804	115500	15850360	9820	9820	9820	9820	0
543	20230804	115400	15850360	9820	9820	9820	9820	0
544	20230804	115300	15850360	9820	9820	9820	9820	0
545	20230804	115200	15850360	9820	9820	9820	9820	35
546	20230804	115100	15506660	9820	9820	9820	9820	0
547	20230804	115000	15506660	9820	9820	9820	9820	17
548	20230804	114900	15339720	9820	9820	9820	9820	0
549	20230804	114800	15339720	9820	9820	9820	9820	0
550	20230804	114700	15339720	9820	9820	9820	9820	34
551	20230804	114600	15005840	9820	9820	9820	9820	0
552	20230804	114500	15005840	9820	9820	9820	9820	35
553	20230804	114400	14662140	9820	9820	9820	9820	0
554	20230804	114300	14662140	9820	9820	9820	9820	0
555	20230804	114200	14662140	9820	9820	9820	9820	0
556	20230804	114100	14662140	9820	9820	9820	9820	0
557	20230804	114000	14662140	9820	9820	9820	9820	0
558	20230804	113900	14662140	9820	9820	9820	9820	28
559	20230804	113800	14387180	9810	9810	9810	9810	8
560	20230804	113700	14308700	9820	9820	9820	9820	17
561	20230804	113600	14141760	9820	9820	9820	9820	0
562	20230804	113500	14141760	9820	9820	9820	9820	0
563	20230804	113400	14141760	9820	9820	9820	9820	0
564	20230804	113300	14141760	9820	9820	9820	9820	34
565	20230804	113200	13807880	9820	9820	9820	9820	0
566	20230804	113100	13807880	9820	9820	9820	9820	18
567	20230804	113000	13631120	9820	9820	9820	9820	0
568	20230804	112900	13631120	9820	9820	9820	9820	0
569	20230804	112800	13631120	9820	9820	9820	9820	0
570	20230804	112700	13631120	9820	9820	9820	9820	34
571	20230804	112600	13297240	9820	9820	9820	9820	18
572	20230804	112500	13120480	9820	9820	9820	9820	0
573	20230804	112400	13120480	9820	9820	9820	9820	0
574	20230804	112300	13120480	9820	9820	9820	9820	0
575	20230804	112200	13120480	9820	9820	9820	9820	35
576	20230804	112100	12776780	9820	9820	9820	9820	0
577	20230804	112000	12776780	9820	9820	9820	9820	17
578	20230804	111900	12609840	9820	9820	9820	9820	0
579	20230804	111800	12609840	9820	9820	9820	9820	0
580	20230804	111700	12609840	9820	9820	9820	9820	0
581	20230804	111600	12609840	9820	9820	9820	9820	36
582	20230804	111500	12256320	9820	9820	9820	9820	0
583	20230804	111400	12256320	9820	9820	9820	9820	17
584	20230804	111300	12089380	9820	9820	9820	9820	0
585	20230804	111200	12089380	9820	9820	9820	9820	0
586	20230804	111100	12089380	9820	9820	9820	9820	0
587	20230804	111000	12089380	9820	9820	9820	9820	35
588	20230804	110900	11745680	9820	9820	9820	9820	0
589	20230804	110800	11745680	9820	9820	9820	9820	17
590	20230804	110700	11578740	9820	9820	9820	9820	0
591	20230804	110600	11578740	9820	9820	9820	9820	0
592	20230804	110500	11578740	9820	9820	9820	9820	34
593	20230804	110400	11244860	9820	9820	9820	9820	0
594	20230804	110300	11244860	9820	9820	9820	9820	18
595	20230804	110200	11068100	9820	9820	9820	9820	0
596	20230804	110100	11068100	9820	9820	9820	9820	0
597	20230804	110000	11068100	9820	9820	9820	9820	0
598	20230804	105900	11068100	9820	9820	9820	9820	35
599	20230804	105800	10724400	9820	9820	9820	9820	0
600	20230804	105700	10724400	9820	9820	9820	9820	17
601	20230804	105600	10557460	9820	9820	9820	9820	0
602	20230804	105500	10557460	9820	9820	9820	9820	0
603	20230804	105400	10557460	9820	9820	9820	9820	0
604	20230804	105300	10557460	9820	9820	9820	9820	36
605	20230804	105200	10203940	9820	9820	9820	9820	0
606	20230804	105100	10203940	9820	9820	9820	9820	34
607	20230804	105000	9870060	9820	9820	9820	9820	0
608	20230804	104900	9870060	9820	9820	9820	9820	0
609	20230804	104800	9870060	9820	9820	9820	9820	0
610	20230804	104700	9870060	9820	9820	9820	9820	0
611	20230804	104600	9870060	9820	9820	9820	9820	0
612	20230804	104500	9870060	9820	9820	9820	9820	32
613	20230804	104400	9555820	9810	9810	9810	9810	21
614	20230804	104300	9349810	9810	9810	9810	9810	0
615	20230804	104200	9349810	9810	9810	9810	9810	17
616	20230804	104100	9183040	9810	9810	9810	9810	0
617	20230804	104000	9183040	9810	9810	9810	9810	0
618	20230804	103900	9183040	9810	9810	9810	9810	0
619	20230804	103800	9183040	9810	9810	9810	9810	34
620	20230804	103700	8849500	9810	9810	9810	9810	0
621	20230804	103600	8849500	9810	9810	9810	9810	18
622	20230804	103500	8672920	9810	9810	9810	9810	0
623	20230804	103400	8672920	9810	9810	9810	9810	0
624	20230804	103300	8672920	9810	9810	9810	9810	0
625	20230804	103200	8672920	9810	9820	9820	9810	23
626	20230804	103100	8447120	9820	9820	9820	9820	0
627	20230804	103000	8447120	9820	9820	9820	9820	18
628	20230804	102900	8270360	9820	9820	9820	9820	0
629	20230804	102800	8270360	9820	9820	9820	9820	17
630	20230804	102700	8103420	9820	9820	9820	9820	0
631	20230804	102600	8103420	9820	9820	9820	9820	18
632	20230804	102500	7926660	9820	9820	9820	9820	0
633	20230804	102400	7926660	9820	9810	9820	9810	18
634	20230804	102300	7749910	9820	9820	9820	9820	17
635	20230804	102200	7582970	9820	9820	9820	9820	0
636	20230804	102100	7582970	9820	9820	9820	9820	18
637	20230804	102000	7406210	9820	9820	9820	9820	0
638	20230804	101900	7406210	9820	9820	9820	9820	17
639	20230804	101800	7239270	9820	9820	9820	9820	0
640	20230804	101700	7239270	9820	9820	9820	9820	18
641	20230804	101600	7062510	9820	9820	9820	9820	0
642	20230804	101500	7062510	9820	9820	9820	9820	17
643	20230804	101400	6895570	9820	9820	9820	9820	0
644	20230804	101300	6895570	9820	9820	9820	9820	18
645	20230804	101200	6718810	9820	9820	9820	9820	0
646	20230804	101100	6718810	9820	9820	9820	9820	17
647	20230804	101000	6551870	9820	9820	9820	9820	0
648	20230804	100900	6551870	9820	9820	9820	9820	17
649	20230804	100800	6384930	9820	9820	9820	9820	0
650	20230804	100700	6384930	9820	9820	9820	9820	18
651	20230804	100600	6208170	9820	9820	9820	9820	0
652	20230804	100500	6208170	9820	9820	9820	9820	17
653	20230804	100400	6041230	9820	9820	9820	9820	0
654	20230804	100300	6041230	9820	9820	9820	9820	18
655	20230804	100200	5864470	9820	9820	9820	9820	17
656	20230804	100100	5697530	9820	9820	9820	9820	0
657	20230804	100000	5697530	9820	9820	9820	9820	17
658	20230804	095900	5530590	9820	9820	9820	9820	0
659	20230804	095800	5530590	9820	9820	9820	9820	18
660	20230804	095700	5353830	9820	9820	9820	9820	0
661	20230804	095600	5353830	9820	9820	9820	9820	17
662	20230804	095500	5186890	9820	9820	9820	9820	0
663	20230804	095400	5186890	9820	9820	9820	9820	18
664	20230804	095300	5010130	9820	9820	9820	9820	0
665	20230804	095200	5010130	9820	9820	9820	9820	33
666	20230804	095100	4686070	9820	9820	9820	9820	0
667	20230804	095000	4686070	9820	9820	9820	9820	36
668	20230804	094900	4332550	9810	9810	9810	9810	0
669	20230804	094800	4332550	9810	9810	9810	9810	4
670	20230804	094700	4293310	9810	9810	9810	9810	0
671	20230804	094600	4293310	9810	9810	9810	9810	17
672	20230804	094500	4126540	9810	9810	9810	9810	0
673	20230804	094400	4126540	9810	9810	9810	9810	0
674	20230804	094300	4126540	9810	9810	9810	9810	0
675	20230804	094200	4126540	9810	9810	9810	9810	34
676	20230804	094100	3793000	9810	9810	9810	9810	18
677	20230804	094000	3616420	9810	9810	9810	9810	0
678	20230804	093900	3616420	9810	9810	9810	9810	0
679	20230804	093800	3616420	9810	9810	9810	9810	0
680	20230804	093700	3616420	9810	9810	9810	9810	24
681	20230804	093600	3380980	9810	9810	9810	9810	0
682	20230804	093500	3380980	9810	9810	9810	9810	20
683	20230804	093400	3184780	9800	9800	9800	9800	0
684	20230804	093300	3184780	9800	9800	9800	9800	10
685	20230804	093200	3086780	9800	9800	9800	9800	9
686	20230804	093100	2998580	9800	9800	9800	9800	9
687	20230804	093000	2910380	9800	9800	9800	9800	0
688	20230804	092900	2910380	9800	9800	9800	9800	17
689	20230804	092800	2743780	9800	9800	9800	9800	0
690	20230804	092700	2743780	9800	9800	9800	9800	34
691	20230804	092600	2410580	9800	9800	9800	9800	0
692	20230804	092500	2410580	9800	9800	9800	9800	36
693	20230804	092400	2057780	9800	9800	9800	9800	0
694	20230804	092300	2057780	9800	9800	9800	9800	0
695	20230804	092200	2057780	9800	9800	9800	9800	0
696	20230804	092100	2057780	9800	9800	9800	9800	0
697	20230804	092000	2057780	9800	9800	9800	9800	18
698	20230804	091900	1881380	9790	9790	9790	9790	0
699	20230804	091800	1881380	9790	9790	9790	9790	34
700	20230804	091700	1548520	9790	9790	9790	9790	0
701	20230804	091600	1548520	9790	9790	9790	9790	17
702	20230804	091500	1382090	9790	9790	9790	9790	1
703	20230804	091400	1372300	9790	9790	9790	9790	0
704	20230804	091300	1372300	9790	9790	9790	9790	0
705	20230804	091200	1372300	9790	9790	9790	9790	36
706	20230804	091100	1019860	9790	9790	9790	9790	0
707	20230804	091000	1019860	9790	9790	9790	9790	17
708	20230804	090900	853430	9800	9800	9800	9800	0
709	20230804	090800	853430	9800	9800	9800	9800	0
710	20230804	090700	853430	9800	9800	9800	9800	17
711	20230804	090600	686830	9810	9820	9820	9810	22
712	20230804	090500	470840	9820	9820	9820	9820	0
713	20230804	090400	470840	9820	9820	9820	9820	17
714	20230804	090300	303900	9780	9780	9780	9780	0
715	20230804	090200	303900	9780	9820	9820	9780	31
716	20230804	090100	0	9770	9770	9770	9770	0
717	20230804	090000	0	9770	9770	9770	9770	0