KissMeData/311690/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	203600	428101260	18810	18810	18810	18810	1298
3	20230804	203500	428101260	18810	18810	18810	18810	0
4	20230804	203400	428101260	18810	18810	18810	18810	0
5	20230804	203300	428101260	18810	18810	18810	18810	0
6	20230804	203200	428101260	18810	18810	18810	18810	0
7	20230804	203100	428101260	18810	18810	18810	18810	0
8	20230804	203000	428101260	18810	18810	18810	18810	0
9	20230804	202900	428101260	18810	18810	18810	18810	0
10	20230804	202800	428101260	18810	18810	18810	18810	0
11	20230804	202700	428101260	18810	18810	18810	18810	0
12	20230804	202600	428101260	18810	18810	18810	18810	0
13	20230804	202500	428101260	18810	18810	18810	18810	0
14	20230804	202400	428101260	18810	18810	18810	18810	0
15	20230804	202300	428101260	18810	18810	18810	18810	0
16	20230804	202200	428101260	18810	18810	18810	18810	0
17	20230804	202100	428101260	18810	18810	18810	18810	0
18	20230804	202000	428101260	18810	18810	18810	18810	0
19	20230804	201900	428101260	18810	18810	18810	18810	0
20	20230804	201800	428101260	18810	18810	18810	18810	0
21	20230804	201700	428101260	18810	18810	18810	18810	0
22	20230804	201600	428101260	18810	18810	18810	18810	0
23	20230804	201500	428101260	18810	18810	18810	18810	0
24	20230804	201400	428101260	18810	18810	18810	18810	0
25	20230804	201300	428101260	18810	18810	18810	18810	0
26	20230804	201200	428101260	18810	18810	18810	18810	0
27	20230804	201100	428101260	18810	18810	18810	18810	0
28	20230804	201000	428101260	18810	18810	18810	18810	0
29	20230804	200900	428101260	18810	18810	18810	18810	0
30	20230804	200800	428101260	18810	18810	18810	18810	0
31	20230804	200700	428101260	18810	18810	18810	18810	0
32	20230804	200600	428101260	18810	18810	18810	18810	1298
33	20230804	200500	428101260	18810	18810	18810	18810	0
34	20230804	200400	428101260	18810	18810	18810	18810	0
35	20230804	200300	428101260	18810	18810	18810	18810	0
36	20230804	200200	428101260	18810	18810	18810	18810	0
37	20230804	200100	428101260	18810	18810	18810	18810	0
38	20230804	200000	428101260	18810	18810	18810	18810	0
39	20230804	195900	428101260	18810	18810	18810	18810	0
40	20230804	195800	428101260	18810	18810	18810	18810	0
41	20230804	195700	428101260	18810	18810	18810	18810	0
42	20230804	195600	428101260	18810	18810	18810	18810	0
43	20230804	195500	428101260	18810	18810	18810	18810	0
44	20230804	195400	428101260	18810	18810	18810	18810	0
45	20230804	195300	428101260	18810	18810	18810	18810	0
46	20230804	195200	428101260	18810	18810	18810	18810	0
47	20230804	195100	428101260	18810	18810	18810	18810	0
48	20230804	195000	428101260	18810	18810	18810	18810	0
49	20230804	194900	428101260	18810	18810	18810	18810	0
50	20230804	194800	428101260	18810	18810	18810	18810	0
51	20230804	194700	428101260	18810	18810	18810	18810	0
52	20230804	194600	428101260	18810	18810	18810	18810	0
53	20230804	194500	428101260	18810	18810	18810	18810	0
54	20230804	194400	428101260	18810	18810	18810	18810	0
55	20230804	194300	428101260	18810	18810	18810	18810	0
56	20230804	194200	428101260	18810	18810	18810	18810	0
57	20230804	194100	428101260	18810	18810	18810	18810	0
58	20230804	194000	428101260	18810	18810	18810	18810	0
59	20230804	193900	428101260	18810	18810	18810	18810	0
60	20230804	193800	428101260	18810	18810	18810	18810	0
61	20230804	193700	428101260	18810	18810	18810	18810	0
62	20230804	193600	428101260	18810	18810	18810	18810	1298
63	20230804	193500	428101260	18810	18810	18810	18810	0
64	20230804	193400	428101260	18810	18810	18810	18810	0
65	20230804	193300	428101260	18810	18810	18810	18810	0
66	20230804	193200	428101260	18810	18810	18810	18810	0
67	20230804	193100	428101260	18810	18810	18810	18810	0
68	20230804	193000	428101260	18810	18810	18810	18810	0
69	20230804	192900	428101260	18810	18810	18810	18810	0
70	20230804	192800	428101260	18810	18810	18810	18810	0
71	20230804	192700	428101260	18810	18810	18810	18810	0
72	20230804	192600	428101260	18810	18810	18810	18810	0
73	20230804	192500	428101260	18810	18810	18810	18810	0
74	20230804	192400	428101260	18810	18810	18810	18810	0
75	20230804	192300	428101260	18810	18810	18810	18810	0
76	20230804	192200	428101260	18810	18810	18810	18810	0
77	20230804	192100	428101260	18810	18810	18810	18810	0
78	20230804	192000	428101260	18810	18810	18810	18810	0
79	20230804	191900	428101260	18810	18810	18810	18810	0
80	20230804	191800	428101260	18810	18810	18810	18810	0
81	20230804	191700	428101260	18810	18810	18810	18810	0
82	20230804	191600	428101260	18810	18810	18810	18810	0
83	20230804	191500	428101260	18810	18810	18810	18810	0
84	20230804	191400	428101260	18810	18810	18810	18810	0
85	20230804	191300	428101260	18810	18810	18810	18810	0
86	20230804	191200	428101260	18810	18810	18810	18810	0
87	20230804	191100	428101260	18810	18810	18810	18810	0
88	20230804	191000	428101260	18810	18810	18810	18810	0
89	20230804	190900	428101260	18810	18810	18810	18810	0
90	20230804	190800	428101260	18810	18810	18810	18810	0
91	20230804	190700	428101260	18810	18810	18810	18810	0
92	20230804	190600	428101260	18810	18810	18810	18810	1298
93	20230804	190500	428101260	18810	18810	18810	18810	0
94	20230804	190400	428101260	18810	18810	18810	18810	0
95	20230804	190300	428101260	18810	18810	18810	18810	0
96	20230804	190200	428101260	18810	18810	18810	18810	0
97	20230804	190100	428101260	18810	18810	18810	18810	0
98	20230804	190000	428101260	18810	18810	18810	18810	0
99	20230804	185900	428101260	18810	18810	18810	18810	0
100	20230804	185800	428101260	18810	18810	18810	18810	0
101	20230804	185700	428101260	18810	18810	18810	18810	0
102	20230804	185600	428101260	18810	18810	18810	18810	0
103	20230804	185500	428101260	18810	18810	18810	18810	0
104	20230804	185400	428101260	18810	18810	18810	18810	0
105	20230804	185300	428101260	18810	18810	18810	18810	0
106	20230804	185200	428101260	18810	18810	18810	18810	0
107	20230804	185100	428101260	18810	18810	18810	18810	0
108	20230804	185000	428101260	18810	18810	18810	18810	0
109	20230804	184900	428101260	18810	18810	18810	18810	0
110	20230804	184800	428101260	18810	18810	18810	18810	0
111	20230804	184700	428101260	18810	18810	18810	18810	0
112	20230804	184600	428101260	18810	18810	18810	18810	0
113	20230804	184500	428101260	18810	18810	18810	18810	0
114	20230804	184400	428101260	18810	18810	18810	18810	0
115	20230804	184300	428101260	18810	18810	18810	18810	0
116	20230804	184200	428101260	18810	18810	18810	18810	0
117	20230804	184100	428101260	18810	18810	18810	18810	0
118	20230804	184000	428101260	18810	18810	18810	18810	0
119	20230804	183900	428101260	18810	18810	18810	18810	0
120	20230804	183800	428101260	18810	18810	18810	18810	0
121	20230804	183700	428101260	18810	18810	18810	18810	0
122	20230804	183600	428101260	18810	18810	18810	18810	1298
123	20230804	183500	428101260	18810	18810	18810	18810	0
124	20230804	183400	428101260	18810	18810	18810	18810	0
125	20230804	183300	428101260	18810	18810	18810	18810	0
126	20230804	183200	428101260	18810	18810	18810	18810	0
127	20230804	183100	428101260	18810	18810	18810	18810	0
128	20230804	183000	428101260	18810	18810	18810	18810	0
129	20230804	182900	428101260	18810	18810	18810	18810	0
130	20230804	182800	428101260	18810	18810	18810	18810	0
131	20230804	182700	428101260	18810	18810	18810	18810	0
132	20230804	182600	428101260	18810	18810	18810	18810	0
133	20230804	182500	428101260	18810	18810	18810	18810	0
134	20230804	182400	428101260	18810	18810	18810	18810	0
135	20230804	182300	428101260	18810	18810	18810	18810	0
136	20230804	182200	428101260	18810	18810	18810	18810	0
137	20230804	182100	428101260	18810	18810	18810	18810	0
138	20230804	182000	428101260	18810	18810	18810	18810	0
139	20230804	181900	428101260	18810	18810	18810	18810	0
140	20230804	181800	428101260	18810	18810	18810	18810	0
141	20230804	181700	428101260	18810	18810	18810	18810	0
142	20230804	181600	428101260	18810	18810	18810	18810	0
143	20230804	181500	428101260	18810	18810	18810	18810	0
144	20230804	181400	428101260	18810	18810	18810	18810	0
145	20230804	181300	428101260	18810	18810	18810	18810	0
146	20230804	181200	428101260	18810	18810	18810	18810	0
147	20230804	181100	428101260	18810	18810	18810	18810	0
148	20230804	181000	428101260	18810	18810	18810	18810	0
149	20230804	180900	428101260	18810	18810	18810	18810	0
150	20230804	180800	428101260	18810	18810	18810	18810	0
151	20230804	180700	428101260	18810	18810	18810	18810	0
152	20230804	180600	428101260	18810	18810	18810	18810	1298
153	20230804	180500	428101260	18810	18810	18810	18810	0
154	20230804	180400	428101260	18810	18810	18810	18810	0
155	20230804	180300	428101260	18810	18810	18810	18810	0
156	20230804	180200	428101260	18810	18810	18810	18810	0
157	20230804	180100	428101260	18810	18810	18810	18810	0
158	20230804	180000	428101260	18810	18810	18810	18810	0
159	20230804	175900	428101260	18810	18810	18810	18810	0
160	20230804	175800	428101260	18810	18810	18810	18810	0
161	20230804	175700	428101260	18810	18810	18810	18810	0
162	20230804	175600	428101260	18810	18810	18810	18810	0
163	20230804	175500	428101260	18810	18810	18810	18810	0
164	20230804	175400	428101260	18810	18810	18810	18810	0
165	20230804	175300	428101260	18810	18810	18810	18810	0
166	20230804	175200	428101260	18810	18810	18810	18810	0
167	20230804	175100	428101260	18810	18810	18810	18810	0
168	20230804	175000	428101260	18810	18810	18810	18810	0
169	20230804	174900	428101260	18810	18810	18810	18810	0
170	20230804	174800	428101260	18810	18810	18810	18810	0
171	20230804	174700	428101260	18810	18810	18810	18810	0
172	20230804	174600	428101260	18810	18810	18810	18810	0
173	20230804	174500	428101260	18810	18810	18810	18810	0
174	20230804	174400	428101260	18810	18810	18810	18810	0
175	20230804	174300	428101260	18810	18810	18810	18810	0
176	20230804	174200	428101260	18810	18810	18810	18810	0
177	20230804	174100	428101260	18810	18810	18810	18810	0
178	20230804	174000	428101260	18810	18810	18810	18810	0
179	20230804	173900	428101260	18810	18810	18810	18810	0
180	20230804	173800	428101260	18810	18810	18810	18810	0
181	20230804	173700	428101260	18810	18810	18810	18810	0
182	20230804	173600	428101260	18810	18810	18810	18810	1298
183	20230804	173500	428101260	18810	18810	18810	18810	0
184	20230804	173400	428101260	18810	18810	18810	18810	0
185	20230804	173300	428101260	18810	18810	18810	18810	0
186	20230804	173200	428101260	18810	18810	18810	18810	0
187	20230804	173100	428101260	18810	18810	18810	18810	0
188	20230804	173000	428101260	18810	18810	18810	18810	0
189	20230804	172900	428101260	18810	18810	18810	18810	0
190	20230804	172800	428101260	18810	18810	18810	18810	0
191	20230804	172700	428101260	18810	18810	18810	18810	0
192	20230804	172600	428101260	18810	18810	18810	18810	0
193	20230804	172500	428101260	18810	18810	18810	18810	0
194	20230804	172400	428101260	18810	18810	18810	18810	0
195	20230804	172300	428101260	18810	18810	18810	18810	0
196	20230804	172200	428101260	18810	18810	18810	18810	0
197	20230804	172100	428101260	18810	18810	18810	18810	0
198	20230804	172000	428101260	18810	18810	18810	18810	0
199	20230804	171900	428101260	18810	18810	18810	18810	0
200	20230804	171800	428101260	18810	18810	18810	18810	0
201	20230804	171700	428101260	18810	18810	18810	18810	0
202	20230804	171600	428101260	18810	18810	18810	18810	0
203	20230804	171500	428101260	18810	18810	18810	18810	0
204	20230804	171400	428101260	18810	18810	18810	18810	0
205	20230804	171300	428101260	18810	18810	18810	18810	0
206	20230804	171200	428101260	18810	18810	18810	18810	0
207	20230804	171100	428101260	18810	18810	18810	18810	0
208	20230804	171000	428101260	18810	18810	18810	18810	0
209	20230804	170900	428101260	18810	18810	18810	18810	0
210	20230804	170800	428101260	18810	18810	18810	18810	0
211	20230804	170700	428101260	18810	18810	18810	18810	0
212	20230804	170600	428101260	18810	18810	18810	18810	1298
213	20230804	170500	428101260	18810	18810	18810	18810	0
214	20230804	170400	428101260	18810	18810	18810	18810	0
215	20230804	170300	428101260	18810	18810	18810	18810	0
216	20230804	170200	428101260	18810	18810	18810	18810	0
217	20230804	170100	428101260	18810	18810	18810	18810	0
218	20230804	170000	428101260	18810	18810	18810	18810	0
219	20230804	165900	428101260	18810	18810	18810	18810	0
220	20230804	165800	428101260	18810	18810	18810	18810	0
221	20230804	165700	428101260	18810	18810	18810	18810	0
222	20230804	165600	428101260	18810	18810	18810	18810	0
223	20230804	165500	428101260	18810	18810	18810	18810	0
224	20230804	165400	428101260	18810	18810	18810	18810	0
225	20230804	165300	428101260	18810	18810	18810	18810	0
226	20230804	165200	428101260	18810	18810	18810	18810	0
227	20230804	165100	428101260	18810	18810	18810	18810	0
228	20230804	165000	428101260	18810	18810	18810	18810	0
229	20230804	164900	428101260	18810	18810	18810	18810	0
230	20230804	164800	428101260	18810	18810	18810	18810	0
231	20230804	164700	428101260	18810	18810	18810	18810	0
232	20230804	164600	428101260	18810	18810	18810	18810	0
233	20230804	164500	428101260	18810	18810	18810	18810	0
234	20230804	164400	428101260	18810	18810	18810	18810	0
235	20230804	164300	428101260	18810	18810	18810	18810	0
236	20230804	164200	428101260	18810	18810	18810	18810	0
237	20230804	164100	428101260	18810	18810	18810	18810	0
238	20230804	164000	428101260	18810	18810	18810	18810	0
239	20230804	163900	428101260	18810	18810	18810	18810	0
240	20230804	163800	428101260	18810	18810	18810	18810	0
241	20230804	163700	428101260	18810	18810	18810	18810	0
242	20230804	163600	428101260	18810	18810	18810	18810	1298
243	20230804	163500	428101260	18810	18810	18810	18810	0
244	20230804	163400	428101260	18810	18810	18810	18810	0
245	20230804	163300	428101260	18810	18810	18810	18810	0
246	20230804	163200	428101260	18810	18810	18810	18810	0
247	20230804	163100	428101260	18810	18810	18810	18810	0
248	20230804	163000	428101260	18810	18810	18810	18810	0
249	20230804	162900	428101260	18810	18810	18810	18810	0
250	20230804	162800	428101260	18810	18810	18810	18810	0
251	20230804	162700	428101260	18810	18810	18810	18810	0
252	20230804	162600	428101260	18810	18810	18810	18810	0
253	20230804	162500	428101260	18810	18810	18810	18810	0
254	20230804	162400	428101260	18810	18810	18810	18810	0
255	20230804	162300	428101260	18810	18810	18810	18810	0
256	20230804	162200	428101260	18810	18810	18810	18810	0
257	20230804	162100	428101260	18810	18810	18810	18810	0
258	20230804	162000	428101260	18810	18810	18810	18810	0
259	20230804	161900	428101260	18810	18810	18810	18810	0
260	20230804	161800	428101260	18810	18810	18810	18810	0
261	20230804	161700	428101260	18810	18810	18810	18810	0
262	20230804	161600	428101260	18810	18810	18810	18810	0
263	20230804	161500	428101260	18810	18810	18810	18810	0
264	20230804	161400	428101260	18810	18810	18810	18810	0
265	20230804	161300	428101260	18810	18810	18810	18810	0
266	20230804	161200	428101260	18810	18810	18810	18810	0
267	20230804	161100	428101260	18810	18810	18810	18810	0
268	20230804	161000	428101260	18810	18810	18810	18810	0
269	20230804	160900	428101260	18810	18810	18810	18810	0
270	20230804	160800	428101260	18810	18810	18810	18810	0
271	20230804	160700	428101260	18810	18810	18810	18810	0
272	20230804	160600	428101260	18810	18810	18810	18810	1298
273	20230804	160500	428101260	18810	18810	18810	18810	0
274	20230804	160400	428101260	18810	18810	18810	18810	0
275	20230804	160300	428101260	18810	18810	18810	18810	0
276	20230804	160200	428101260	18810	18810	18810	18810	0
277	20230804	160100	428101260	18810	18810	18810	18810	0
278	20230804	160000	428101260	18810	18810	18810	18810	0
279	20230804	155900	428101260	18810	18810	18810	18810	0
280	20230804	155800	428101260	18810	18810	18810	18810	0
281	20230804	155700	428101260	18810	18810	18810	18810	0
282	20230804	155600	428101260	18810	18810	18810	18810	0
283	20230804	155500	428101260	18810	18810	18810	18810	0
284	20230804	155400	428101260	18810	18810	18810	18810	0
285	20230804	155300	428101260	18810	18810	18810	18810	0
286	20230804	155200	428101260	18810	18810	18810	18810	0
287	20230804	155100	428101260	18810	18810	18810	18810	0
288	20230804	155000	428101260	18810	18810	18810	18810	0
289	20230804	154900	428101260	18810	18810	18810	18810	0
290	20230804	154800	428101260	18810	18810	18810	18810	0
291	20230804	154700	428101260	18810	18810	18810	18810	0
292	20230804	154600	428101260	18810	18810	18810	18810	0
293	20230804	154500	428101260	18810	18810	18810	18810	0
294	20230804	154400	428101260	18810	18810	18810	18810	0
295	20230804	154300	428101260	18810	18810	18810	18810	0
296	20230804	154200	428101260	18810	18810	18810	18810	0
297	20230804	154100	428101260	18810	18810	18810	18810	0
298	20230804	154000	428101260	18810	18810	18810	18810	0
299	20230804	153900	428101260	18810	18810	18810	18810	0
300	20230804	153800	428101260	18810	18810	18810	18810	0
301	20230804	153700	428101260	18810	18810	18810	18810	0
302	20230804	153600	428101260	18810	18810	18810	18810	1298
303	20230804	153500	428101260	18810	18810	18810	18810	0
304	20230804	153400	428101260	18810	18810	18810	18810	0
305	20230804	153300	428101260	18810	18810	18810	18810	0
306	20230804	153200	428101260	18810	18810	18810	18810	0
307	20230804	153100	428101260	18810	18810	18810	18810	0
308	20230804	153000	428101260	18810	18810	18810	18810	1298
309	20230804	152900	403685880	19000	19000	19000	19000	0
310	20230804	152800	403685880	19000	19000	19000	19000	0
311	20230804	152700	403685880	19000	19000	19000	19000	0
312	20230804	152600	403685880	19000	19000	19000	19000	0
313	20230804	152500	403685880	19000	19000	19000	19000	0
314	20230804	152400	403685880	19000	19000	19000	19000	0
315	20230804	152300	403685880	19000	19000	19000	19000	0
316	20230804	152200	403685880	19000	19000	19000	19000	0
317	20230804	152100	403685880	19000	19000	19000	19000	0
318	20230804	152000	403685880	19000	19000	19000	19000	0
319	20230804	151900	403685880	19000	19000	19000	19000	1
320	20230804	151800	403666880	18960	18960	18960	18960	0
321	20230804	151700	403666880	18960	18960	18960	18960	0
322	20230804	151600	403666880	18960	18960	18960	18960	1
323	20230804	151500	403647920	18850	18850	18850	18850	0
324	20230804	151400	403647920	18850	18850	18850	18850	0
325	20230804	151300	403647920	18850	18950	18950	18850	320
326	20230804	151200	397605370	19000	19000	19000	19000	0
327	20230804	151100	397605370	19000	19000	19000	19000	0
328	20230804	151000	397605370	19000	19000	19000	19000	39
329	20230804	150900	396864370	19000	19010	19010	19000	15
330	20230804	150800	396579360	19000	19000	19000	19000	30
331	20230804	150700	396009360	18990	18960	18990	18950	29
332	20230804	150600	395459680	19000	19000	19000	19000	22
333	20230804	150500	395041680	19000	19050	19050	19000	72
334	20230804	150400	393673160	19060	19060	19060	19060	1
335	20230804	150300	393654100	19060	19070	19070	19060	20
336	20230804	150200	393272850	19080	19080	19080	19080	38
337	20230804	150100	392547810	19080	19080	19080	19080	0
338	20230804	150000	392547810	19080	19080	19080	19080	11
339	20230804	145900	392337930	19080	19080	19080	19080	1
340	20230804	145800	392318850	19080	19080	19080	19080	21
341	20230804	145700	391918170	19080	19080	19080	19080	38
342	20230804	145600	391193130	19080	19080	19080	19080	0
343	20230804	145500	391193130	19080	19080	19080	19080	0
344	20230804	145400	391193130	19080	19080	19080	19080	5
345	20230804	145300	391097730	19080	19080	19080	19080	0
346	20230804	145200	391097730	19080	19080	19080	19080	0
347	20230804	145100	391097730	19080	19080	19080	19080	0
348	20230804	145000	391097730	19080	19080	19080	19080	10
349	20230804	144900	390906930	19080	19080	19080	19080	16
350	20230804	144800	390601650	19090	19090	19090	19090	124
351	20230804	144700	388234490	19090	19090	19090	19090	2
352	20230804	144600	388196310	19090	19090	19090	19090	4
353	20230804	144500	388119950	19090	19090	19090	19090	0
354	20230804	144400	388119950	19090	19090	19090	19090	0
355	20230804	144300	388119950	19090	19090	19090	19090	0
356	20230804	144200	388119950	19090	19090	19090	19090	0
357	20230804	144100	388119950	19090	19090	19090	19090	0
358	20230804	144000	388119950	19090	19110	19110	19090	37
359	20230804	143900	387413590	19090	19090	19090	19090	0
360	20230804	143800	387413590	19090	19110	19110	19090	20
361	20230804	143700	387031670	19120	19120	19120	19120	0
362	20230804	143600	387031670	19120	19120	19120	19120	0
363	20230804	143500	387031670	19120	19120	19120	19120	1
364	20230804	143400	387012550	19120	19120	19120	19120	0
365	20230804	143300	387012550	19120	19120	19120	19120	0
366	20230804	143200	387012550	19120	19120	19120	19120	0
367	20230804	143100	387012550	19120	19120	19120	19120	0
368	20230804	143000	387012550	19120	19120	19120	19120	147
369	20230804	142900	384201910	19120	19120	19120	19120	230
370	20230804	142800	379804310	19140	19140	19140	19140	0
371	20230804	142700	379804310	19140	19150	19150	19140	172
372	20230804	142600	376512160	19140	19140	19140	19140	0
373	20230804	142500	376512160	19140	19150	19150	19140	40
374	20230804	142400	375746460	19150	19150	19150	19150	12
375	20230804	142300	375516660	19140	19140	19140	19140	93
376	20230804	142200	373736640	19210	19170	19210	19150	238
377	20230804	142100	369178310	19160	19070	19190	19070	924
378	20230804	142000	351520690	19060	19050	19060	19000	100
379	20230804	141900	349617640	18990	18990	18990	18990	254
380	20230804	141800	344794180	19030	19030	19030	19030	0
381	20230804	141700	344794180	19030	19000	19030	19000	252
382	20230804	141600	339999160	19000	18950	19000	18950	1178
383	20230804	141500	317631630	18940	18950	18950	18940	56
384	20230804	141400	316570440	18910	18920	18920	18910	150
385	20230804	141300	313733910	18910	18910	18910	18910	0
386	20230804	141200	313733910	18910	18910	18910	18910	80
387	20230804	141100	312221110	18930	18930	18930	18930	0
388	20230804	141000	312221110	18930	18930	18930	18930	48
389	20230804	140900	311312470	18900	18900	18900	18900	0
390	20230804	140800	311312470	18900	18900	18900	18900	0
391	20230804	140700	311312470	18900	18900	18900	18900	0
392	20230804	140600	311312470	18900	18910	18910	18900	302
393	20230804	140500	305604420	18900	18900	18900	18900	0
394	20230804	140400	305604420	18900	18920	18920	18900	62
395	20230804	140300	304432470	18930	18930	18930	18930	0
396	20230804	140200	304432470	18930	18930	18930	18930	0
397	20230804	140100	304432470	18930	18930	18930	18930	0
398	20230804	140000	304432470	18930	18930	18930	18930	0
399	20230804	135900	304432470	18930	18930	18930	18930	0
400	20230804	135800	304432470	18930	18930	18930	18930	0
401	20230804	135700	304432470	18930	18930	18930	18930	90
402	20230804	135600	302728770	18930	18930	18930	18930	0
403	20230804	135500	302728770	18930	18930	18930	18930	2
404	20230804	135400	302690910	18930	18930	18930	18930	10
405	20230804	135300	302501610	18900	18900	18900	18900	0
406	20230804	135200	302501610	18900	18900	18900	18900	0
407	20230804	135100	302501610	18900	18900	18900	18900	0
408	20230804	135000	302501610	18900	18900	18900	18900	0
409	20230804	134900	302501610	18900	18900	18900	18900	0
410	20230804	134800	302501610	18900	18900	18900	18900	0
411	20230804	134700	302501610	18900	18900	18900	18900	0
412	20230804	134600	302501610	18900	18900	18900	18900	0
413	20230804	134500	302501610	18900	18900	18900	18900	0
414	20230804	134400	302501610	18900	18900	18900	18900	0
415	20230804	134300	302501610	18900	18900	18900	18900	0
416	20230804	134200	302501610	18900	18900	18900	18900	0
417	20230804	134100	302501610	18900	18900	18900	18900	0
418	20230804	134000	302501610	18900	18900	18900	18900	85
419	20230804	133900	300895110	18880	18880	18880	18880	0
420	20230804	133800	300895110	18880	18880	18880	18880	0
421	20230804	133700	300895110	18880	18880	18880	18880	0
422	20230804	133600	300895110	18880	18880	18880	18880	0
423	20230804	133500	300895110	18880	18880	18880	18880	0
424	20230804	133400	300895110	18880	18880	18880	18880	0
425	20230804	133300	300895110	18880	18880	18880	18880	0
426	20230804	133200	300895110	18880	18880	18880	18880	0
427	20230804	133100	300895110	18880	18880	18880	18880	0
428	20230804	133000	300895110	18880	18880	18880	18880	0
429	20230804	132900	300895110	18880	18950	18950	18880	481
430	20230804	132800	291794710	18950	18950	18950	18950	0
431	20230804	132700	291794710	18950	18950	18950	18950	0
432	20230804	132600	291794710	18950	18950	18950	18950	2
433	20230804	132500	291756810	18950	18950	18950	18950	18
434	20230804	132400	291415710	19000	18980	19000	18980	495
435	20230804	132300	282011090	18950	18950	18950	18950	0
436	20230804	132200	282011090	18950	18950	18950	18950	0
437	20230804	132100	282011090	18950	18950	18950	18950	0
438	20230804	132000	282011090	18950	18950	18950	18950	0
439	20230804	131900	282011090	18950	18950	18950	18950	0
440	20230804	131800	282011090	18950	18950	18950	18950	0
441	20230804	131700	282011090	18950	18950	18950	18950	229
442	20230804	131600	277671540	18970	18970	18970	18970	1
443	20230804	131500	277652570	18920	18920	18920	18920	65
444	20230804	131400	276422770	18920	18900	18920	18900	332
445	20230804	131300	270147350	18870	18870	18870	18870	0
446	20230804	131200	270147350	18870	18870	18870	18870	0
447	20230804	131100	270147350	18870	18870	18870	18870	0
448	20230804	131000	270147350	18870	18870	18870	18870	104
449	20230804	130900	268184870	18850	18850	18850	18850	0
450	20230804	130800	268184870	18850	18850	18850	18850	0
451	20230804	130700	268184870	18850	18850	18850	18850	0
452	20230804	130600	268184870	18850	18850	18850	18850	0
453	20230804	130500	268184870	18850	18850	18850	18850	0
454	20230804	130400	268184870	18850	18850	18850	18850	0
455	20230804	130300	268184870	18850	18850	18850	18850	0
456	20230804	130200	268184870	18850	18850	18850	18850	0
457	20230804	130100	268184870	18850	18850	18850	18850	0
458	20230804	130000	268184870	18850	18850	18850	18850	0
459	20230804	125900	268184870	18850	18850	18850	18850	0
460	20230804	125800	268184870	18850	18860	18860	18850	60
461	20230804	125700	267053770	18860	18860	18860	18860	0
462	20230804	125600	267053770	18860	18860	18860	18860	0
463	20230804	125500	267053770	18860	18860	18860	18860	0
464	20230804	125400	267053770	18860	18860	18860	18860	0
465	20230804	125300	267053770	18860	18870	18870	18860	6
466	20230804	125200	266940580	18880	18880	18880	18880	2
467	20230804	125100	266902820	18820	18820	18820	18820	0
468	20230804	125000	266902820	18820	18820	18820	18820	0
469	20230804	124900	266902820	18820	18820	18820	18820	10
470	20230804	124800	266714620	18810	18810	18810	18810	0
471	20230804	124700	266714620	18810	18810	18810	18810	0
472	20230804	124600	266714620	18810	18830	18830	18810	148
473	20230804	124500	263929740	18800	18800	18800	18800	0
474	20230804	124400	263929740	18800	18800	18800	18800	0
475	20230804	124300	263929740	18800	18800	18800	18800	0
476	20230804	124200	263929740	18800	18800	18800	18800	0
477	20230804	124100	263929740	18800	18800	18800	18800	0
478	20230804	124000	263929740	18800	18800	18800	18800	0
479	20230804	123900	263929740	18800	18800	18800	18800	0
480	20230804	123800	263929740	18800	18800	18800	18800	0
481	20230804	123700	263929740	18800	18800	18800	18800	0
482	20230804	123600	263929740	18800	18800	18800	18800	0
483	20230804	123500	263929740	18800	18800	18800	18800	10
484	20230804	123400	263741740	18800	18800	18800	18800	0
485	20230804	123300	263741740	18800	18800	18800	18800	3
486	20230804	123200	263685340	18800	18800	18800	18800	0
487	20230804	123100	263685340	18800	18800	18800	18800	0
488	20230804	123000	263685340	18800	18800	18800	18800	0
489	20230804	122900	263685340	18800	18800	18800	18800	7
490	20230804	122800	263553740	18800	18800	18800	18800	7
491	20230804	122700	263422140	18800	18810	18810	18800	192
492	20230804	122600	259812290	18810	18810	18810	18810	0
493	20230804	122500	259812290	18810	18810	18810	18810	0
494	20230804	122400	259812290	18810	18810	18810	18810	0
495	20230804	122300	259812290	18810	18810	18810	18810	8
496	20230804	122200	259661810	18800	18800	18800	18800	2
497	20230804	122100	259624210	18800	18810	18810	18800	31
498	20230804	122000	259041340	18820	18800	18830	18800	40
499	20230804	121900	258289220	18800	18810	18810	18800	120
500	20230804	121800	256032850	18810	18810	18810	18810	12
501	20230804	121700	255807130	18810	18830	18830	18810	79
502	20230804	121600	254320620	18850	18920	18920	18850	251
503	20230804	121500	249580130	18960	18930	18960	18930	211
504	20230804	121400	245579960	18940	18960	18960	18940	224
505	20230804	121300	241333020	18970	18970	18970	18970	0
506	20230804	121200	241333020	18970	18970	18970	18970	0
507	20230804	121100	241333020	18970	18970	18970	18970	10
508	20230804	121000	241143320	18970	18970	18970	18970	0
509	20230804	120900	241143320	18970	18970	18970	18970	0
510	20230804	120800	241143320	18970	18970	18970	18970	0
511	20230804	120700	241143320	18970	18970	18970	18970	0
512	20230804	120600	241143320	18970	18970	18970	18970	0
513	20230804	120500	241143320	18970	18970	18970	18970	0
514	20230804	120400	241143320	18970	18970	18970	18970	5
515	20230804	120300	241048470	18940	18940	18940	18940	0
516	20230804	120200	241048470	18940	18940	18940	18940	0
517	20230804	120100	241048470	18940	18940	18940	18940	0
518	20230804	120000	241048470	18940	18940	18940	18940	0
519	20230804	115900	241048470	18940	18960	18960	18940	120
520	20230804	115800	238775650	18960	18960	18960	18960	0
521	20230804	115700	238775650	18960	18960	18960	18960	0
522	20230804	115600	238775650	18960	18960	18960	18960	0
523	20230804	115500	238775650	18960	18960	18960	18960	0
524	20230804	115400	238775650	18960	18960	18960	18960	0
525	20230804	115300	238775650	18960	18960	18960	18960	0
526	20230804	115200	238775650	18960	18960	18960	18960	0
527	20230804	115100	238775650	18960	18960	18960	18960	0
528	20230804	115000	238775650	18960	18960	18960	18960	0
529	20230804	114900	238775650	18960	18960	18960	18960	0
530	20230804	114800	238775650	18960	18960	18960	18960	0
531	20230804	114700	238775650	18960	18960	18960	18960	0
532	20230804	114600	238775650	18960	18960	18960	18960	0
533	20230804	114500	238775650	18960	18960	18960	18960	0
534	20230804	114400	238775650	18960	18960	18960	18960	0
535	20230804	114300	238775650	18960	18960	18960	18960	60
536	20230804	114200	237638050	18960	18960	18960	18960	721
537	20230804	114100	223967890	18920	18960	18960	18920	419
538	20230804	114000	216023810	18900	18900	18900	18900	0
539	20230804	113900	216023810	18900	18900	18900	18900	5
540	20230804	113800	215929310	18900	18900	18900	18900	3
541	20230804	113700	215872610	18900	18900	18900	18900	0
542	20230804	113600	215872610	18900	18900	18900	18900	0
543	20230804	113500	215872610	18900	18910	18910	18900	100
544	20230804	113400	213982050	18910	18910	18910	18910	1
545	20230804	113300	213963140	18910	18910	18910	18910	1
546	20230804	113200	213944230	18900	18900	18900	18900	34
547	20230804	113100	213301630	18890	18890	18890	18890	0
548	20230804	113000	213301630	18890	18890	18890	18890	0
549	20230804	112900	213301630	18890	18890	18890	18890	0
550	20230804	112800	213301630	18890	18900	18900	18890	60
551	20230804	112700	212168130	18890	18890	18890	18890	0
552	20230804	112600	212168130	18890	18890	18890	18890	0
553	20230804	112500	212168130	18890	18890	18890	18890	15
554	20230804	112400	211884780	18900	18900	18900	18900	14
555	20230804	112300	211620180	18900	18900	18910	18900	338
556	20230804	112200	205231970	18910	18960	18960	18910	760
557	20230804	112100	190856430	18960	18960	18960	18960	5
558	20230804	112000	190761630	18970	18970	18970	18970	5
559	20230804	111900	190666780	18980	18980	18980	18980	0
560	20230804	111800	190666780	18980	18980	18980	18980	0
561	20230804	111700	190666780	18980	18980	18980	18980	1
562	20230804	111600	190647800	18970	18970	18970	18970	0
563	20230804	111500	190647800	18970	18960	18970	18960	64
564	20230804	111400	189434230	18920	18920	18920	18920	0
565	20230804	111300	189434230	18920	18920	18920	18920	10
566	20230804	111200	189245030	18910	18910	18910	18910	0
567	20230804	111100	189245030	18910	18910	18910	18910	0
568	20230804	111000	189245030	18910	18920	18920	18910	59
569	20230804	110900	188129140	18910	18940	18940	18910	286
570	20230804	110800	182718450	18950	19000	19000	18950	805
571	20230804	110700	167429590	19000	19010	19010	19000	60
572	20230804	110600	166289390	19010	19010	19010	19010	0
573	20230804	110500	166289390	19010	19010	19010	19010	0
574	20230804	110400	166289390	19010	19010	19010	19010	0
575	20230804	110300	166289390	19010	19010	19010	19010	0
576	20230804	110200	166289390	19010	19010	19010	19010	54
577	20230804	110100	165262850	19010	19010	19010	19010	18
578	20230804	110000	164920670	19000	19000	19000	19000	0
579	20230804	105900	164920670	19000	19000	19000	19000	0
580	20230804	105800	164920670	19000	19000	19000	19000	483
581	20230804	105700	155743670	19040	19040	19040	19040	0
582	20230804	105600	155743670	19040	19040	19040	19040	0
583	20230804	105500	155743670	19040	19040	19040	19040	0
584	20230804	105400	155743670	19040	19040	19040	19040	0
585	20230804	105300	155743670	19040	19040	19040	19040	0
586	20230804	105200	155743670	19040	19040	19040	19040	0
587	20230804	105100	155743670	19040	19040	19040	19040	0
588	20230804	105000	155743670	19040	19040	19040	19040	7
589	20230804	104900	155610390	19000	19000	19000	19000	0
590	20230804	104800	155610390	19000	19000	19000	19000	0
591	20230804	104700	155610390	19000	19000	19000	19000	0
592	20230804	104600	155610390	19000	19060	19060	19000	303
593	20230804	104500	149843910	19070	19070	19070	19070	0
594	20230804	104400	149843910	19070	19070	19070	19070	0
595	20230804	104300	149843910	19070	19090	19090	19070	291
596	20230804	104200	144294080	19090	19090	19090	19090	0
597	20230804	104100	144294080	19090	19090	19090	19090	14
598	20230804	104000	144026820	19080	19080	19080	19080	30
599	20230804	103900	143454420	19060	19060	19060	19060	0
600	20230804	103800	143454420	19060	19060	19060	19060	0
601	20230804	103700	143454420	19060	19060	19060	19060	69
602	20230804	103600	142139280	19050	19050	19050	19050	0
603	20230804	103500	142139280	19050	19050	19050	19050	20
604	20230804	103400	141758280	19020	19020	19020	19020	0
605	20230804	103300	141758280	19020	19010	19020	19010	60
606	20230804	103200	140617380	19040	19040	19040	19040	0
607	20230804	103100	140617380	19040	19040	19040	19040	21
608	20230804	103000	140217540	19010	19010	19010	19010	0
609	20230804	102900	140217540	19010	19010	19010	19010	0
610	20230804	102800	140217540	19010	19010	19010	19010	0
611	20230804	102700	140217540	19010	19010	19010	19010	0
612	20230804	102600	140217540	19010	19010	19010	19010	0
613	20230804	102500	140217540	19010	19010	19010	19010	1
614	20230804	102400	140198530	19000	19010	19060	19000	350
615	20230804	102300	133535580	19000	19000	19000	19000	1
616	20230804	102200	133516580	19000	19030	19030	19000	320
617	20230804	102100	127433840	19020	19020	19020	19020	0
618	20230804	102000	127433840	19020	19020	19020	19020	3
619	20230804	101900	127376780	19020	19030	19030	19020	131
620	20230804	101800	124884750	19030	19030	19030	19030	9
621	20230804	101700	124713480	19030	19030	19030	19030	0
622	20230804	101600	124713480	19030	19010	19030	19010	249
623	20230804	101500	119975570	19020	19020	19020	19020	0
624	20230804	101400	119975570	19020	19020	19020	19020	0
625	20230804	101300	119975570	19020	19040	19040	18980	359
626	20230804	101200	113153390	19050	19090	19090	19050	394
627	20230804	101100	105638980	19090	19110	19110	19090	159
628	20230804	101000	102601130	19130	19130	19130	19130	0
629	20230804	100900	102601130	19130	19130	19130	19130	0
630	20230804	100800	102601130	19130	19130	19130	19130	0
631	20230804	100700	102601130	19130	19130	19130	19130	0
632	20230804	100600	102601130	19130	19150	19150	19130	230
633	20230804	100500	98201210	19180	19180	19180	19180	0
634	20230804	100400	98201210	19180	19180	19180	19180	6
635	20230804	100300	98086130	19220	19220	19220	19220	0
636	20230804	100200	98086130	19220	19220	19220	19220	20
637	20230804	100100	97701730	19160	19160	19160	19160	0
638	20230804	100000	97701730	19160	19200	19210	19150	80
639	20230804	095900	96168480	19170	19170	19170	19170	40
640	20230804	095800	95401680	19160	19160	19160	19160	1
641	20230804	095700	95382520	19160	19150	19160	19150	29
642	20230804	095600	94826890	19160	19110	19160	19110	12
643	20230804	095500	94597200	19110	19100	19110	19090	590
644	20230804	095400	83333580	19100	19120	19120	19100	167
645	20230804	095300	80143860	19110	19110	19110	19110	0
646	20230804	095200	80143860	19110	19110	19110	19110	0
647	20230804	095100	80143860	19110	19110	19110	19110	6
648	20230804	095000	80029200	19110	19100	19110	19100	5
649	20230804	094900	79933670	19100	19100	19100	19100	9
650	20230804	094800	79761770	19090	19100	19100	19090	100
651	20230804	094700	77852170	19100	19100	19100	19100	0
652	20230804	094600	77852170	19100	19100	19100	19100	29
653	20230804	094500	77298270	19100	19100	19100	19100	0
654	20230804	094400	77298270	19100	19120	19120	19100	11
655	20230804	094300	77088150	19120	19120	19120	19120	6
656	20230804	094200	76973430	19120	19120	19120	19120	5
657	20230804	094100	76877830	19120	19120	19120	19120	5
658	20230804	094000	76782230	19120	19110	19120	19110	7
659	20230804	093900	76648400	19110	19100	19110	19100	5
660	20230804	093800	76552860	19090	19080	19090	19080	7
661	20230804	093700	76419240	19080	19080	19090	19070	65
662	20230804	093600	75179630	19080	19080	19080	19080	2
663	20230804	093500	75141470	19080	19080	19080	19070	4
664	20230804	093400	75065160	19060	19060	19060	19060	0
665	20230804	093300	75065160	19060	19040	19060	19040	6
666	20230804	093200	74950870	19040	19040	19050	19020	19
667	20230804	093100	74589280	19030	19020	19030	19000	16
668	20230804	093000	74285010	19020	19080	19100	19010	296
669	20230804	092900	68645250	19090	19090	19090	19090	0
670	20230804	092800	68645250	19090	19090	19090	19090	5
671	20230804	092700	68549800	19090	19140	19140	19090	247
672	20230804	092600	63828400	19120	19140	19140	19120	200
673	20230804	092500	60003000	19160	19160	19160	19160	2
674	20230804	092400	59964680	19220	19160	19220	19160	23
675	20230804	092300	59522920	19140	19220	19220	19140	100
676	20230804	092200	57603140	19240	19220	19240	19220	78
677	20230804	092100	56103820	19240	19250	19340	19230	148
678	20230804	092000	53256930	19250	19240	19250	19240	6
679	20230804	091900	53141460	19240	19240	19240	19240	4
680	20230804	091800	53064500	19400	19400	19400	19400	0
681	20230804	091700	53064500	19400	19400	19400	19400	0
682	20230804	091600	53064500	19400	19200	19400	19190	310
683	20230804	091500	47093110	19200	19200	19200	19200	11
684	20230804	091400	46881910	19190	19190	19190	19190	32
685	20230804	091300	46267830	19190	19190	19190	19190	392
686	20230804	091200	38745350	19190	19210	19210	19190	212
687	20230804	091100	34676050	19190	19190	19190	19190	0
688	20230804	091000	34676050	19190	19440	19440	19190	120
689	20230804	090900	32367920	19500	19500	19500	19500	0
690	20230804	090800	32367920	19500	18920	19500	18920	201
691	20230804	090700	28493240	19080	19170	19170	19080	308
692	20230804	090600	22610190	19180	19230	19230	19180	151
693	20230804	090500	19713560	19220	19230	19230	19220	29
694	20230804	090400	19155910	19180	19220	19220	19180	138
695	20230804	090300	16507900	19200	19220	19220	19180	604
696	20230804	090200	4909210	19230	19270	19270	19230	224
697	20230804	090100	597790	19280	19490	19490	19280	5
698	20230804	090000	500760	19490	19230	19490	19230	26