KissMeData/256940/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	202100	664281150	9220	9220	9220	9220	892
3	20230803	202000	664281150	9220	9220	9220	9220	0
4	20230803	201900	664281150	9220	9220	9220	9220	0
5	20230803	201800	664281150	9220	9220	9220	9220	0
6	20230803	201700	664281150	9220	9220	9220	9220	0
7	20230803	201600	664281150	9220	9220	9220	9220	0
8	20230803	201500	664281150	9220	9220	9220	9220	0
9	20230803	201400	664281150	9220	9220	9220	9220	0
10	20230803	201300	664281150	9220	9220	9220	9220	0
11	20230803	201200	664281150	9220	9220	9220	9220	0
12	20230803	201100	664281150	9220	9220	9220	9220	0
13	20230803	201000	664281150	9220	9220	9220	9220	0
14	20230803	200900	664281150	9220	9220	9220	9220	0
15	20230803	200800	664281150	9220	9220	9220	9220	0
16	20230803	200700	664281150	9220	9220	9220	9220	0
17	20230803	200600	664281150	9220	9220	9220	9220	0
18	20230803	200500	664281150	9220	9220	9220	9220	0
19	20230803	200400	664281150	9220	9220	9220	9220	0
20	20230803	200300	664281150	9220	9220	9220	9220	0
21	20230803	200200	664281150	9220	9220	9220	9220	0
22	20230803	200100	664281150	9220	9220	9220	9220	0
23	20230803	200000	664281150	9220	9220	9220	9220	0
24	20230803	195900	664281150	9220	9220	9220	9220	0
25	20230803	195800	664281150	9220	9220	9220	9220	0
26	20230803	195700	664281150	9220	9220	9220	9220	0
27	20230803	195600	664281150	9220	9220	9220	9220	0
28	20230803	195500	664281150	9220	9220	9220	9220	0
29	20230803	195400	664281150	9220	9220	9220	9220	0
30	20230803	195300	664281150	9220	9220	9220	9220	0
31	20230803	195200	664281150	9220	9220	9220	9220	0
32	20230803	195100	664281150	9220	9220	9220	9220	892
33	20230803	195000	664281150	9220	9220	9220	9220	0
34	20230803	194900	664281150	9220	9220	9220	9220	0
35	20230803	194800	664281150	9220	9220	9220	9220	0
36	20230803	194700	664281150	9220	9220	9220	9220	0
37	20230803	194600	664281150	9220	9220	9220	9220	0
38	20230803	194500	664281150	9220	9220	9220	9220	0
39	20230803	194400	664281150	9220	9220	9220	9220	0
40	20230803	194300	664281150	9220	9220	9220	9220	0
41	20230803	194200	664281150	9220	9220	9220	9220	0
42	20230803	194100	664281150	9220	9220	9220	9220	0
43	20230803	194000	664281150	9220	9220	9220	9220	0
44	20230803	193900	664281150	9220	9220	9220	9220	0
45	20230803	193800	664281150	9220	9220	9220	9220	0
46	20230803	193700	664281150	9220	9220	9220	9220	0
47	20230803	193600	664281150	9220	9220	9220	9220	0
48	20230803	193500	664281150	9220	9220	9220	9220	0
49	20230803	193400	664281150	9220	9220	9220	9220	0
50	20230803	193300	664281150	9220	9220	9220	9220	0
51	20230803	193200	664281150	9220	9220	9220	9220	0
52	20230803	193100	664281150	9220	9220	9220	9220	0
53	20230803	193000	664281150	9220	9220	9220	9220	0
54	20230803	192900	664281150	9220	9220	9220	9220	0
55	20230803	192800	664281150	9220	9220	9220	9220	0
56	20230803	192700	664281150	9220	9220	9220	9220	0
57	20230803	192600	664281150	9220	9220	9220	9220	0
58	20230803	192500	664281150	9220	9220	9220	9220	0
59	20230803	192400	664281150	9220	9220	9220	9220	0
60	20230803	192300	664281150	9220	9220	9220	9220	0
61	20230803	192200	664281150	9220	9220	9220	9220	0
62	20230803	192100	664281150	9220	9220	9220	9220	892
63	20230803	192000	664281150	9220	9220	9220	9220	0
64	20230803	191900	664281150	9220	9220	9220	9220	0
65	20230803	191800	664281150	9220	9220	9220	9220	0
66	20230803	191700	664281150	9220	9220	9220	9220	0
67	20230803	191600	664281150	9220	9220	9220	9220	0
68	20230803	191500	664281150	9220	9220	9220	9220	0
69	20230803	191400	664281150	9220	9220	9220	9220	0
70	20230803	191300	664281150	9220	9220	9220	9220	0
71	20230803	191200	664281150	9220	9220	9220	9220	0
72	20230803	191100	664281150	9220	9220	9220	9220	0
73	20230803	191000	664281150	9220	9220	9220	9220	0
74	20230803	190900	664281150	9220	9220	9220	9220	0
75	20230803	190800	664281150	9220	9220	9220	9220	0
76	20230803	190700	664281150	9220	9220	9220	9220	0
77	20230803	190600	664281150	9220	9220	9220	9220	0
78	20230803	190500	664281150	9220	9220	9220	9220	0
79	20230803	190400	664281150	9220	9220	9220	9220	0
80	20230803	190300	664281150	9220	9220	9220	9220	0
81	20230803	190200	664281150	9220	9220	9220	9220	0
82	20230803	190100	664281150	9220	9220	9220	9220	0
83	20230803	190000	664281150	9220	9220	9220	9220	0
84	20230803	185900	664281150	9220	9220	9220	9220	0
85	20230803	185800	664281150	9220	9220	9220	9220	0
86	20230803	185700	664281150	9220	9220	9220	9220	0
87	20230803	185600	664281150	9220	9220	9220	9220	0
88	20230803	185500	664281150	9220	9220	9220	9220	0
89	20230803	185400	664281150	9220	9220	9220	9220	0
90	20230803	185300	664281150	9220	9220	9220	9220	0
91	20230803	185200	664281150	9220	9220	9220	9220	0
92	20230803	185100	664281150	9220	9220	9220	9220	892
93	20230803	185000	664281150	9220	9220	9220	9220	0
94	20230803	184900	664281150	9220	9220	9220	9220	0
95	20230803	184800	664281150	9220	9220	9220	9220	0
96	20230803	184700	664281150	9220	9220	9220	9220	0
97	20230803	184600	664281150	9220	9220	9220	9220	0
98	20230803	184500	664281150	9220	9220	9220	9220	0
99	20230803	184400	664281150	9220	9220	9220	9220	0
100	20230803	184300	664281150	9220	9220	9220	9220	0
101	20230803	184200	664281150	9220	9220	9220	9220	0
102	20230803	184100	664281150	9220	9220	9220	9220	0
103	20230803	184000	664281150	9220	9220	9220	9220	0
104	20230803	183900	664281150	9220	9220	9220	9220	0
105	20230803	183800	664281150	9220	9220	9220	9220	0
106	20230803	183700	664281150	9220	9220	9220	9220	0
107	20230803	183600	664281150	9220	9220	9220	9220	0
108	20230803	183500	664281150	9220	9220	9220	9220	0
109	20230803	183400	664281150	9220	9220	9220	9220	0
110	20230803	183300	664281150	9220	9220	9220	9220	0
111	20230803	183200	664281150	9220	9220	9220	9220	0
112	20230803	183100	664281150	9220	9220	9220	9220	0
113	20230803	183000	664281150	9220	9220	9220	9220	0
114	20230803	182900	664281150	9220	9220	9220	9220	0
115	20230803	182800	664281150	9220	9220	9220	9220	0
116	20230803	182700	664281150	9220	9220	9220	9220	0
117	20230803	182600	664281150	9220	9220	9220	9220	0
118	20230803	182500	664281150	9220	9220	9220	9220	0
119	20230803	182400	664281150	9220	9220	9220	9220	0
120	20230803	182300	664281150	9220	9220	9220	9220	0
121	20230803	182200	664281150	9220	9220	9220	9220	0
122	20230803	182100	664281150	9220	9220	9220	9220	892
123	20230803	182000	664281150	9220	9220	9220	9220	0
124	20230803	181900	664281150	9220	9220	9220	9220	0
125	20230803	181800	664281150	9220	9220	9220	9220	0
126	20230803	181700	664281150	9220	9220	9220	9220	0
127	20230803	181600	664281150	9220	9220	9220	9220	0
128	20230803	181500	664281150	9220	9220	9220	9220	0
129	20230803	181400	664281150	9220	9220	9220	9220	0
130	20230803	181300	664281150	9220	9220	9220	9220	0
131	20230803	181200	664281150	9220	9220	9220	9220	0
132	20230803	181100	664281150	9220	9220	9220	9220	0
133	20230803	181000	664281150	9220	9220	9220	9220	0
134	20230803	180900	664281150	9220	9220	9220	9220	0
135	20230803	180800	664281150	9220	9220	9220	9220	0
136	20230803	180700	664281150	9220	9220	9220	9220	0
137	20230803	180600	664281150	9220	9220	9220	9220	0
138	20230803	180500	664281150	9220	9220	9220	9220	0
139	20230803	180400	664281150	9220	9220	9220	9220	0
140	20230803	180300	664281150	9220	9220	9220	9220	0
141	20230803	180200	664281150	9220	9220	9220	9220	0
142	20230803	180100	664281150	9220	9220	9220	9220	0
143	20230803	180000	664281150	9220	9220	9220	9220	0
144	20230803	175900	664281150	9220	9220	9220	9220	0
145	20230803	175800	664281150	9220	9220	9220	9220	0
146	20230803	175700	664281150	9220	9220	9220	9220	0
147	20230803	175600	664281150	9220	9220	9220	9220	0
148	20230803	175500	664281150	9220	9220	9220	9220	0
149	20230803	175400	664281150	9220	9220	9220	9220	0
150	20230803	175300	664281150	9220	9220	9220	9220	0
151	20230803	175200	664281150	9220	9220	9220	9220	0
152	20230803	175100	664281150	9220	9220	9220	9220	892
153	20230803	175000	664281150	9220	9220	9220	9220	0
154	20230803	174900	664281150	9220	9220	9220	9220	0
155	20230803	174800	664281150	9220	9220	9220	9220	0
156	20230803	174700	664281150	9220	9220	9220	9220	0
157	20230803	174600	664281150	9220	9220	9220	9220	0
158	20230803	174500	664281150	9220	9220	9220	9220	0
159	20230803	174400	664281150	9220	9220	9220	9220	0
160	20230803	174300	664281150	9220	9220	9220	9220	0
161	20230803	174200	664281150	9220	9220	9220	9220	0
162	20230803	174100	664281150	9220	9220	9220	9220	0
163	20230803	174000	664281150	9220	9220	9220	9220	0
164	20230803	173900	664281150	9220	9220	9220	9220	0
165	20230803	173800	664281150	9220	9220	9220	9220	0
166	20230803	173700	664281150	9220	9220	9220	9220	0
167	20230803	173600	664281150	9220	9220	9220	9220	0
168	20230803	173500	664281150	9220	9220	9220	9220	0
169	20230803	173400	664281150	9220	9220	9220	9220	0
170	20230803	173300	664281150	9220	9220	9220	9220	0
171	20230803	173200	664281150	9220	9220	9220	9220	0
172	20230803	173100	664281150	9220	9220	9220	9220	0
173	20230803	173000	664281150	9220	9220	9220	9220	0
174	20230803	172900	664281150	9220	9220	9220	9220	0
175	20230803	172800	664281150	9220	9220	9220	9220	0
176	20230803	172700	664281150	9220	9220	9220	9220	0
177	20230803	172600	664281150	9220	9220	9220	9220	0
178	20230803	172500	664281150	9220	9220	9220	9220	0
179	20230803	172400	664281150	9220	9220	9220	9220	0
180	20230803	172300	664281150	9220	9220	9220	9220	0
181	20230803	172200	664281150	9220	9220	9220	9220	0
182	20230803	172100	664281150	9220	9220	9220	9220	892
183	20230803	172000	664281150	9220	9220	9220	9220	0
184	20230803	171900	664281150	9220	9220	9220	9220	0
185	20230803	171800	664281150	9220	9220	9220	9220	0
186	20230803	171700	664281150	9220	9220	9220	9220	0
187	20230803	171600	664281150	9220	9220	9220	9220	0
188	20230803	171500	664281150	9220	9220	9220	9220	0
189	20230803	171400	664281150	9220	9220	9220	9220	0
190	20230803	171300	664281150	9220	9220	9220	9220	0
191	20230803	171200	664281150	9220	9220	9220	9220	0
192	20230803	171100	664281150	9220	9220	9220	9220	0
193	20230803	171000	664281150	9220	9220	9220	9220	0
194	20230803	170900	664281150	9220	9220	9220	9220	0
195	20230803	170800	664281150	9220	9220	9220	9220	0
196	20230803	170700	664281150	9220	9220	9220	9220	0
197	20230803	170600	664281150	9220	9220	9220	9220	0
198	20230803	170500	664281150	9220	9220	9220	9220	0
199	20230803	170400	664281150	9220	9220	9220	9220	0
200	20230803	170300	664281150	9220	9220	9220	9220	0
201	20230803	170200	664281150	9220	9220	9220	9220	0
202	20230803	170100	664281150	9220	9220	9220	9220	0
203	20230803	170000	664281150	9220	9220	9220	9220	0
204	20230803	165900	664281150	9220	9220	9220	9220	0
205	20230803	165800	664281150	9220	9220	9220	9220	0
206	20230803	165700	664281150	9220	9220	9220	9220	0
207	20230803	165600	664281150	9220	9220	9220	9220	0
208	20230803	165500	664281150	9220	9220	9220	9220	0
209	20230803	165400	664281150	9220	9220	9220	9220	0
210	20230803	165300	664281150	9220	9220	9220	9220	0
211	20230803	165200	664281150	9220	9220	9220	9220	0
212	20230803	165100	664281150	9220	9220	9220	9220	892
213	20230803	165000	664281150	9220	9220	9220	9220	0
214	20230803	164900	664281150	9220	9220	9220	9220	0
215	20230803	164800	664281150	9220	9220	9220	9220	0
216	20230803	164700	664281150	9220	9220	9220	9220	0
217	20230803	164600	664281150	9220	9220	9220	9220	0
218	20230803	164500	664281150	9220	9220	9220	9220	0
219	20230803	164400	664281150	9220	9220	9220	9220	0
220	20230803	164300	664281150	9220	9220	9220	9220	0
221	20230803	164200	664281150	9220	9220	9220	9220	0
222	20230803	164100	664281150	9220	9220	9220	9220	0
223	20230803	164000	664281150	9220	9220	9220	9220	0
224	20230803	163900	664281150	9220	9220	9220	9220	0
225	20230803	163800	664281150	9220	9220	9220	9220	0
226	20230803	163700	664281150	9220	9220	9220	9220	0
227	20230803	163600	664281150	9220	9220	9220	9220	0
228	20230803	163500	664281150	9220	9220	9220	9220	0
229	20230803	163400	664281150	9220	9220	9220	9220	0
230	20230803	163300	664281150	9220	9220	9220	9220	0
231	20230803	163200	664281150	9220	9220	9220	9220	0
232	20230803	163100	664281150	9220	9220	9220	9220	0
233	20230803	163000	664281150	9220	9220	9220	9220	0
234	20230803	162900	664281150	9220	9220	9220	9220	0
235	20230803	162800	664281150	9220	9220	9220	9220	0
236	20230803	162700	664281150	9220	9220	9220	9220	0
237	20230803	162600	664281150	9220	9220	9220	9220	0
238	20230803	162500	664281150	9220	9220	9220	9220	0
239	20230803	162400	664281150	9220	9220	9220	9220	0
240	20230803	162300	664281150	9220	9220	9220	9220	0
241	20230803	162200	664281150	9220	9220	9220	9220	0
242	20230803	162100	664281150	9220	9220	9220	9220	892
243	20230803	162000	664281150	9220	9220	9220	9220	0
244	20230803	161900	664281150	9220	9220	9220	9220	0
245	20230803	161800	664281150	9220	9220	9220	9220	0
246	20230803	161700	664281150	9220	9220	9220	9220	0
247	20230803	161600	664281150	9220	9220	9220	9220	0
248	20230803	161500	664281150	9220	9220	9220	9220	0
249	20230803	161400	664281150	9220	9220	9220	9220	0
250	20230803	161300	664281150	9220	9220	9220	9220	0
251	20230803	161200	664281150	9220	9220	9220	9220	0
252	20230803	161100	664281150	9220	9220	9220	9220	0
253	20230803	161000	664281150	9220	9220	9220	9220	0
254	20230803	160900	664281150	9220	9220	9220	9220	0
255	20230803	160800	664281150	9220	9220	9220	9220	0
256	20230803	160700	664281150	9220	9220	9220	9220	0
257	20230803	160600	664281150	9220	9220	9220	9220	0
258	20230803	160500	664281150	9220	9220	9220	9220	0
259	20230803	160400	664281150	9220	9220	9220	9220	0
260	20230803	160300	664281150	9220	9220	9220	9220	0
261	20230803	160200	664281150	9220	9220	9220	9220	0
262	20230803	160100	664281150	9220	9220	9220	9220	0
263	20230803	160000	664281150	9220	9220	9220	9220	0
264	20230803	155900	664281150	9220	9220	9220	9220	0
265	20230803	155800	664281150	9220	9220	9220	9220	0
266	20230803	155700	664281150	9220	9220	9220	9220	0
267	20230803	155600	664281150	9220	9220	9220	9220	0
268	20230803	155500	664281150	9220	9220	9220	9220	0
269	20230803	155400	664281150	9220	9220	9220	9220	0
270	20230803	155300	664281150	9220	9220	9220	9220	0
271	20230803	155200	664281150	9220	9220	9220	9220	0
272	20230803	155100	664281150	9220	9220	9220	9220	892
273	20230803	155000	664281150	9220	9220	9220	9220	0
274	20230803	154900	664281150	9220	9220	9220	9220	0
275	20230803	154800	664281150	9220	9220	9220	9220	0
276	20230803	154700	664281150	9220	9220	9220	9220	0
277	20230803	154600	664281150	9220	9220	9220	9220	0
278	20230803	154500	664281150	9220	9220	9220	9220	0
279	20230803	154400	664281150	9220	9220	9220	9220	0
280	20230803	154300	664281150	9220	9220	9220	9220	0
281	20230803	154200	664281150	9220	9220	9220	9220	0
282	20230803	154100	664281150	9220	9220	9220	9220	0
283	20230803	154000	664281150	9220	9220	9220	9220	0
284	20230803	153900	664281150	9220	9220	9220	9220	0
285	20230803	153800	664281150	9220	9220	9220	9220	0
286	20230803	153700	664281150	9220	9220	9220	9220	0
287	20230803	153600	664281150	9220	9220	9220	9220	0
288	20230803	153500	664281150	9220	9220	9220	9220	0
289	20230803	153400	664281150	9220	9220	9220	9220	0
290	20230803	153300	664281150	9220	9220	9220	9220	0
291	20230803	153200	664281150	9220	9220	9220	9220	0
292	20230803	153100	664281150	9220	9220	9220	9220	0
293	20230803	153000	664281150	9220	9220	9220	9220	892
294	20230803	152900	656056910	9250	9250	9250	9250	0
295	20230803	152800	656056910	9250	9250	9250	9250	0
296	20230803	152700	656056910	9250	9250	9250	9250	0
297	20230803	152600	656056910	9250	9250	9250	9250	0
298	20230803	152500	656056910	9250	9250	9250	9250	0
299	20230803	152400	656056910	9250	9250	9250	9250	0
300	20230803	152300	656056910	9250	9250	9250	9250	0
301	20230803	152200	656056910	9250	9250	9250	9250	0
302	20230803	152100	656056910	9250	9250	9250	9250	0
303	20230803	152000	656056910	9250	9250	9250	9250	0
304	20230803	151900	656056910	9250	9240	9250	9240	102
305	20230803	151800	655114010	9240	9240	9240	9240	32
306	20230803	151700	654818330	9240	9240	9250	9220	255
307	20230803	151600	652465090	9260	9260	9260	9260	0
308	20230803	151500	652465090	9260	9260	9260	9260	35
309	20230803	151400	652140990	9260	9260	9260	9260	41
310	20230803	151300	651761330	9210	9250	9260	9210	121
311	20230803	151200	650646460	9260	9260	9260	9260	0
312	20230803	151100	650646460	9260	9260	9260	9260	1
313	20230803	151000	650637200	9260	9240	9260	9210	348
314	20230803	150900	647429690	9260	9260	9260	9260	0
315	20230803	150800	647429690	9260	9260	9260	9260	0
316	20230803	150700	647429690	9260	9260	9260	9260	1
317	20230803	150600	647420430	9210	9250	9250	9210	2000
318	20230803	150500	628992750	9270	9270	9270	9270	0
319	20230803	150400	628992750	9270	9270	9270	9270	0
320	20230803	150300	628992750	9270	9250	9270	9250	29
321	20230803	150200	628724270	9250	9240	9250	9240	8
322	20230803	150100	628650340	9240	9240	9240	9240	2
323	20230803	150000	628631860	9240	9240	9240	9240	1
324	20230803	145900	628622620	9240	9240	9240	9240	0
325	20230803	145800	628622620	9240	9240	9240	9240	1
326	20230803	145700	628613380	9220	9240	9240	9220	3
327	20230803	145600	628585700	9210	9210	9210	9210	0
328	20230803	145500	628585700	9210	9240	9240	9210	109
329	20230803	145400	627581780	9210	9210	9210	9210	866
330	20230803	145300	619605920	9210	9210	9210	9210	182
331	20230803	145200	617929700	9210	9210	9230	9210	4
332	20230803	145100	617892830	9240	9240	9240	9240	0
333	20230803	145000	617892830	9240	9240	9240	9240	5
334	20230803	144900	617846630	9240	9220	9240	9200	101
335	20230803	144800	616917170	9210	9230	9230	9210	7
336	20230803	144700	616852660	9240	9210	9240	9210	45
337	20230803	144600	616438180	9210	9220	9220	9210	108
338	20230803	144500	615443480	9210	9210	9210	9210	0
339	20230803	144400	615443480	9210	9220	9220	9210	213
340	20230803	144300	613481630	9220	9220	9220	9220	0
341	20230803	144200	613481630	9220	9220	9220	9220	3
342	20230803	144100	613453970	9230	9250	9250	9230	166
343	20230803	144000	611920040	9250	9250	9250	9250	0
344	20230803	143900	611920040	9250	9250	9250	9250	19
345	20230803	143800	611744290	9250	9250	9250	9250	0
346	20230803	143700	611744290	9250	9250	9250	9250	1
347	20230803	143600	611735040	9240	9240	9240	9240	19
348	20230803	143500	611559480	9250	9250	9250	9250	0
349	20230803	143400	611559480	9250	9250	9250	9250	0
350	20230803	143300	611559480	9250	9250	9250	9250	1
351	20230803	143200	611550230	9190	9260	9260	9190	1501
352	20230803	143100	597736390	9210	9210	9210	9210	0
353	20230803	143000	597736390	9210	9210	9210	9210	0
354	20230803	142900	597736390	9210	9210	9210	9210	0
355	20230803	142800	597736390	9210	9210	9210	9210	0
356	20230803	142700	597736390	9210	9210	9210	9210	0
357	20230803	142600	597736390	9210	9210	9210	9210	0
358	20230803	142500	597736390	9210	9210	9210	9210	0
359	20230803	142400	597736390	9210	9210	9210	9210	0
360	20230803	142300	597736390	9210	9210	9210	9210	100
361	20230803	142200	596815390	9210	9210	9210	9210	0
362	20230803	142100	596815390	9210	9210	9210	9210	100
363	20230803	142000	595894390	9220	9220	9220	9220	0
364	20230803	141900	595894390	9220	9220	9220	9220	0
365	20230803	141800	595894390	9220	9220	9220	9220	0
366	20230803	141700	595894390	9220	9230	9230	9220	436
367	20230803	141600	591871630	9230	9230	9230	9230	1000
368	20230803	141500	582641630	9230	9230	9230	9230	0
369	20230803	141400	582641630	9230	9230	9230	9230	99
370	20230803	141300	581727860	9230	9230	9230	9230	282
371	20230803	141200	579125000	9230	9230	9230	9230	471
372	20230803	141100	574777670	9230	9230	9230	9230	0
373	20230803	141000	574777670	9230	9230	9230	9230	5
374	20230803	140900	574731520	9220	9220	9220	9220	0
375	20230803	140800	574731520	9220	9220	9220	9220	0
376	20230803	140700	574731520	9220	9220	9220	9220	0
377	20230803	140600	574731520	9220	9220	9220	9220	0
378	20230803	140500	574731520	9220	9220	9220	9220	0
379	20230803	140400	574731520	9220	9250	9250	9220	15
380	20230803	140300	574593150	9270	9270	9270	9270	1
381	20230803	140200	574583880	9260	9260	9260	9260	0
382	20230803	140100	574583880	9260	9260	9260	9260	100
383	20230803	140000	573657880	9260	9260	9260	9260	0
384	20230803	135900	573657880	9260	9260	9260	9260	0
385	20230803	135800	573657880	9260	9260	9260	9260	50
386	20230803	135700	573194880	9260	9260	9260	9260	1
387	20230803	135600	573185620	9240	9240	9240	9240	2
388	20230803	135500	573167140	9240	9240	9240	9240	0
389	20230803	135400	573167140	9240	9240	9240	9240	8
390	20230803	135300	573093220	9240	9240	9240	9240	0
391	20230803	135200	573093220	9240	9240	9240	9240	1
392	20230803	135100	573083980	9190	9190	9190	9190	0
393	20230803	135000	573083980	9190	9190	9190	9190	0
394	20230803	134900	573083980	9190	9190	9190	9190	0
395	20230803	134800	573083980	9190	9190	9190	9190	0
396	20230803	134700	573083980	9190	9190	9190	9190	0
397	20230803	134600	573083980	9190	9190	9190	9190	0
398	20230803	134500	573083980	9190	9190	9190	9190	0
399	20230803	134400	573083980	9190	9190	9190	9190	0
400	20230803	134300	573083980	9190	9190	9190	9190	0
401	20230803	134200	573083980	9190	9190	9190	9190	0
402	20230803	134100	573083980	9190	9190	9190	9190	0
403	20230803	134000	573083980	9190	9190	9190	9190	0
404	20230803	133900	573083980	9190	9190	9190	9190	0
405	20230803	133800	573083980	9190	9190	9190	9190	0
406	20230803	133700	573083980	9190	9190	9190	9190	0
407	20230803	133600	573083980	9190	9190	9190	9190	0
408	20230803	133500	573083980	9190	9190	9190	9190	0
409	20230803	133400	573083980	9190	9190	9190	9190	0
410	20230803	133300	573083980	9190	9200	9200	9190	200
411	20230803	133200	571245900	9190	9190	9200	9190	253
412	20230803	133100	568920690	9200	9200	9200	9200	147
413	20230803	133000	567568290	9200	9210	9210	9200	200
414	20230803	132900	565728010	9210	9210	9210	9210	0
415	20230803	132800	565728010	9210	9210	9210	9210	0
416	20230803	132700	565728010	9210	9210	9210	9210	0
417	20230803	132600	565728010	9210	9210	9210	9210	0
418	20230803	132500	565728010	9210	9210	9210	9210	0
419	20230803	132400	565728010	9210	9210	9210	9210	1
420	20230803	132300	565718800	9250	9250	9250	9250	22
421	20230803	132200	565515300	9250	9250	9250	9250	0
422	20230803	132100	565515300	9250	9250	9250	9250	0
423	20230803	132000	565515300	9250	9250	9250	9250	1000
424	20230803	131900	556265300	9250	9250	9250	9250	0
425	20230803	131800	556265300	9250	9250	9250	9250	10
426	20230803	131700	556172800	9250	9250	9250	9250	1
427	20230803	131600	556163550	9250	9250	9250	9250	1
428	20230803	131500	556154300	9200	9200	9200	9200	0
429	20230803	131400	556154300	9200	9200	9200	9200	200
430	20230803	131300	554314300	9200	9200	9200	9200	0
431	20230803	131200	554314300	9200	9200	9200	9200	0
432	20230803	131100	554314300	9200	9200	9200	9200	100
433	20230803	131000	553394300	9190	9210	9210	9190	869
434	20230803	130900	545407690	9240	9240	9240	9240	22
435	20230803	130800	545204410	9200	9200	9200	9200	0
436	20230803	130700	545204410	9200	9200	9200	9200	0
437	20230803	130600	545204410	9200	9200	9200	9200	0
438	20230803	130500	545204410	9200	9200	9200	9200	0
439	20230803	130400	545204410	9200	9200	9200	9200	0
440	20230803	130300	545204410	9200	9200	9200	9200	0
441	20230803	130200	545204410	9200	9200	9200	9200	0
442	20230803	130100	545204410	9200	9200	9200	9200	0
443	20230803	130000	545204410	9200	9200	9200	9200	150
444	20230803	125900	543824410	9210	9210	9210	9210	70
445	20230803	125800	543179710	9200	9200	9200	9200	0
446	20230803	125700	543179710	9200	9200	9200	9200	0
447	20230803	125600	543179710	9200	9240	9240	9200	1030
448	20230803	125500	533699230	9240	9240	9240	9240	2
449	20230803	125400	533680750	9240	9240	9240	9240	2
450	20230803	125300	533662270	9220	9220	9220	9220	0
451	20230803	125200	533662270	9220	9220	9220	9220	50
452	20230803	125100	533201270	9220	9220	9220	9220	0
453	20230803	125000	533201270	9220	9220	9220	9220	0
454	20230803	124900	533201270	9220	9220	9220	9220	88
455	20230803	124800	532389910	9220	9210	9220	9210	14
456	20230803	124700	532260960	9210	9210	9210	9210	26
457	20230803	124600	532021500	9200	9200	9200	9200	70
458	20230803	124500	531377500	9200	9200	9200	9200	0
459	20230803	124400	531377500	9200	9200	9200	9200	0
460	20230803	124300	531377500	9200	9200	9200	9200	0
461	20230803	124200	531377500	9200	9200	9200	9200	30
462	20230803	124100	531101500	9200	9160	9200	9160	98
463	20230803	124000	530201660	9160	9160	9160	9160	5
464	20230803	123900	530155860	9180	9180	9180	9180	1
465	20230803	123800	530146680	9180	9180	9180	9180	0
466	20230803	123700	530146680	9180	9180	9180	9180	0
467	20230803	123600	530146680	9180	9180	9180	9180	97
468	20230803	123500	529256220	9190	9190	9190	9190	61
469	20230803	123400	528695630	9190	9190	9190	9190	190
470	20230803	123300	526949530	9150	9170	9170	9150	551
471	20230803	123200	521903480	9170	9190	9190	9170	102
472	20230803	123100	520968100	9200	9200	9200	9200	0
473	20230803	123000	520968100	9200	9200	9200	9200	0
474	20230803	122900	520968100	9200	9200	9200	9200	0
475	20230803	122800	520968100	9200	9200	9200	9200	1
476	20230803	122700	520958900	9200	9200	9200	9200	0
477	20230803	122600	520958900	9200	9200	9200	9200	0
478	20230803	122500	520958900	9200	9210	9210	9200	91
479	20230803	122400	520121690	9200	9200	9200	9200	10
480	20230803	122300	520029690	9210	9210	9210	9210	0
481	20230803	122200	520029690	9210	9210	9210	9210	0
482	20230803	122100	520029690	9210	9210	9210	9210	0
483	20230803	122000	520029690	9210	9210	9210	9210	4
484	20230803	121900	519992850	9210	9210	9210	9210	10
485	20230803	121800	519900750	9150	9150	9150	9150	0
486	20230803	121700	519900750	9150	9150	9150	9150	0
487	20230803	121600	519900750	9150	9150	9150	9150	0
488	20230803	121500	519900750	9150	9150	9150	9150	0
489	20230803	121400	519900750	9150	9150	9150	9150	200
490	20230803	121300	518070750	9150	9170	9170	9150	2200
491	20230803	121200	497925580	9170	9180	9180	9170	400
492	20230803	121100	494257080	9220	9220	9220	9220	1
493	20230803	121000	494247860	9160	9160	9160	9160	0
494	20230803	120900	494247860	9160	9160	9160	9160	0
495	20230803	120800	494247860	9160	9160	9160	9160	0
496	20230803	120700	494247860	9160	9170	9170	9160	103
497	20230803	120600	493304070	9170	9210	9210	9170	166
498	20230803	120500	491776150	9210	9220	9220	9210	6
499	20230803	120400	491720840	9220	9180	9220	9170	105
500	20230803	120300	490757660	9170	9170	9170	9170	100
501	20230803	120200	489840660	9170	9170	9170	9170	101
502	20230803	120100	488914490	9160	9170	9170	9160	100
503	20230803	120000	487997760	9160	9190	9190	9160	637
504	20230803	115900	482156620	9220	9220	9220	9220	0
505	20230803	115800	482156620	9220	9220	9220	9220	0
506	20230803	115700	482156620	9220	9220	9220	9220	0
507	20230803	115600	482156620	9220	9220	9220	9220	1
508	20230803	115500	482147400	9220	9220	9220	9220	0
509	20230803	115400	482147400	9220	9220	9220	9220	0
510	20230803	115300	482147400	9220	9220	9220	9220	0
511	20230803	115200	482147400	9220	9220	9220	9220	10
512	20230803	115100	482055200	9220	9220	9220	9220	0
513	20230803	115000	482055200	9220	9220	9220	9220	1
514	20230803	114900	482045980	9220	9220	9220	9220	0
515	20230803	114800	482045980	9220	9220	9220	9220	1
516	20230803	114700	482036760	9220	9220	9220	9220	0
517	20230803	114600	482036760	9220	9220	9220	9220	0
518	20230803	114500	482036760	9220	9220	9220	9220	0
519	20230803	114400	482036760	9220	9220	9220	9220	5
520	20230803	114300	481990660	9170	9170	9170	9170	0
521	20230803	114200	481990660	9170	9170	9170	9170	532
522	20230803	114100	477112220	9170	9190	9190	9170	3188
523	20230803	114000	447837950	9200	9200	9200	9200	3
524	20230803	113900	447810350	9200	9200	9200	9200	2
525	20230803	113800	447791950	9210	9200	9210	9200	22
526	20230803	113700	447589350	9210	9210	9210	9210	3
527	20230803	113600	447561720	9200	9200	9200	9200	52
528	20230803	113500	447083320	9200	9200	9200	9200	2
529	20230803	113400	447064920	9190	9190	9190	9190	0
530	20230803	113300	447064920	9190	9190	9190	9190	54
531	20230803	113200	446568660	9200	9220	9220	9200	1390
532	20230803	113100	433775150	9220	9220	9220	9220	85
533	20230803	113000	432991450	9220	9220	9220	9220	100
534	20230803	112900	432069450	9210	9230	9230	9210	110
535	20230803	112800	431055220	9230	9240	9240	9230	426
536	20230803	112700	427119100	9240	9240	9240	9240	86
537	20230803	112600	426324460	9240	9240	9240	9240	9
538	20230803	112500	426241300	9240	9240	9240	9240	5
539	20230803	112400	426195100	9210	9210	9210	9210	0
540	20230803	112300	426195100	9210	9210	9210	9210	38
541	20230803	112200	425845120	9210	9220	9220	9210	668
542	20230803	112100	419692760	9220	9220	9220	9220	0
543	20230803	112000	419692760	9220	9230	9230	9220	33
544	20230803	111900	419388420	9230	9240	9240	9230	13
545	20230803	111800	419268350	9220	9240	9240	9220	271
546	20230803	111700	416764420	9250	9250	9250	9250	0
547	20230803	111600	416764420	9250	9250	9250	9250	5
548	20230803	111500	416718170	9250	9250	9250	9250	3
549	20230803	111400	416690420	9250	9250	9250	9250	1
550	20230803	111300	416681170	9250	9250	9250	9250	0
551	20230803	111200	416681170	9250	9250	9250	9250	10
552	20230803	111100	416588670	9250	9240	9250	9240	36
553	20230803	111000	416256020	9240	9240	9240	9240	1
554	20230803	110900	416246780	9240	9240	9240	9240	4
555	20230803	110800	416209820	9220	9220	9220	9220	0
556	20230803	110700	416209820	9220	9220	9220	9220	12
557	20230803	110600	416099180	9220	9220	9220	9220	22
558	20230803	110500	415896340	9220	9220	9220	9220	12
559	20230803	110400	415785700	9220	9210	9220	9210	220
560	20230803	110300	413757500	9200	9200	9200	9200	20
561	20230803	110200	413573500	9200	9190	9200	9190	1030
562	20230803	110100	404107500	9180	9180	9180	9180	0
563	20230803	110000	404107500	9180	9190	9190	9180	20
564	20230803	105900	403923890	9220	9220	9220	9220	2
565	20230803	105800	403905450	9220	9220	9220	9220	8
566	20230803	105700	403831690	9220	9220	9220	9220	16
567	20230803	105600	403684170	9190	9200	9230	9190	271
568	20230803	105500	401192840	9200	9240	9240	9200	10350
569	20230803	105400	305672120	9240	9290	9290	9240	1103
570	20230803	105300	295480150	9300	9300	9300	9300	1
571	20230803	105200	295470850	9220	9230	9230	9220	500
572	20230803	105100	290858220	9230	9230	9230	9230	0
573	20230803	105000	290858220	9230	9230	9230	9230	14
574	20230803	104900	290729000	9210	9210	9210	9210	51
575	20230803	104800	290259290	9210	9210	9210	9210	700
576	20230803	104700	283812290	9210	9210	9210	9210	30
577	20230803	104600	283535990	9230	9230	9230	9230	0
578	20230803	104500	283535990	9230	9230	9230	9230	0
579	20230803	104400	283535990	9230	9230	9230	9230	0
580	20230803	104300	283535990	9230	9230	9230	9230	0
581	20230803	104200	283535990	9230	9230	9230	9230	64
582	20230803	104100	282945270	9230	9230	9230	9230	0
583	20230803	104000	282945270	9230	9230	9230	9230	0
584	20230803	103900	282945270	9230	9230	9230	9230	10
585	20230803	103800	282852970	9230	9230	9230	9230	117
586	20230803	103700	281773060	9210	9210	9210	9210	20
587	20230803	103600	281588860	9200	9200	9200	9200	0
588	20230803	103500	281588860	9200	9200	9200	9200	33
589	20230803	103400	281285260	9190	9230	9230	9190	1050
590	20230803	103300	271619640	9300	9300	9300	9300	0
591	20230803	103200	271619640	9300	9230	9300	9230	137
592	20230803	103100	270354430	9230	9250	9250	9230	2676
593	20230803	103000	245633780	9250	9270	9270	9250	325
594	20230803	102900	242627170	9260	9280	9280	9260	930
595	20230803	102800	234002150	9280	9280	9280	9280	0
596	20230803	102700	234002150	9280	9290	9290	9280	225
597	20230803	102600	231912630	9300	9300	9300	9300	556
598	20230803	102500	226741830	9340	9340	9340	9340	0
599	20230803	102400	226741830	9340	9340	9340	9340	10
600	20230803	102300	226648430	9300	9290	9300	9290	923
601	20230803	102200	218066710	9290	9290	9290	9290	0
602	20230803	102100	218066710	9290	9290	9290	9290	50
603	20230803	102000	217602210	9290	9290	9290	9290	1
604	20230803	101900	217592920	9290	9290	9290	9290	722
605	20230803	101800	210885540	9300	9300	9300	9300	0
606	20230803	101700	210885540	9300	9300	9300	9290	130
607	20230803	101600	209677090	9340	9340	9340	9340	1
608	20230803	101500	209667750	9290	9300	9300	9290	1693
609	20230803	101400	193925270	9310	9360	9360	9310	607
610	20230803	101300	188267140	9360	9360	9360	9360	1
611	20230803	101200	188257780	9320	9350	9350	9320	1010
612	20230803	101100	178821040	9360	9360	9360	9360	392
613	20230803	101000	175151920	9380	9380	9380	9380	0
614	20230803	100900	175151920	9380	9380	9380	9380	1
615	20230803	100800	175142540	9360	9360	9360	9360	120
616	20230803	100700	174019340	9360	9380	9380	9360	93
617	20230803	100600	173147360	9370	9380	9380	9370	226
618	20230803	100500	171029690	9380	9370	9380	9370	88
619	20230803	100400	170205110	9380	9380	9380	9380	522
620	20230803	100300	165308750	9380	9370	9380	9370	39
621	20230803	100200	164943230	9390	9390	9390	9390	3
622	20230803	100100	164915060	9390	9390	9390	9390	0
623	20230803	100000	164915060	9390	9390	9390	9390	0
624	20230803	095900	164915060	9390	9390	9390	9390	0
625	20230803	095800	164915060	9390	9390	9390	9390	30
626	20230803	095700	164633360	9360	9360	9360	9360	0
627	20230803	095600	164633360	9360	9360	9360	9360	0
628	20230803	095500	164633360	9360	9360	9360	9360	0
629	20230803	095400	164633360	9360	9360	9360	9360	50
630	20230803	095300	164165360	9360	9360	9360	9360	0
631	20230803	095200	164165360	9360	9380	9390	9360	1235
632	20230803	095100	152596250	9390	9400	9400	9390	40
633	20230803	095000	152220460	9380	9390	9390	9380	100
634	20230803	094900	151282440	9380	9420	9430	9380	461
635	20230803	094800	146947500	9420	9420	9420	9420	1
636	20230803	094700	146938080	9370	9370	9370	9370	0
637	20230803	094600	146938080	9370	9440	9440	9370	329
638	20230803	094500	143852490	9410	9410	9410	9410	500
639	20230803	094400	139147490	9440	9440	9440	9440	0
640	20230803	094300	139147490	9440	9410	9440	9410	301
641	20230803	094200	136312060	9410	9410	9410	9410	0
642	20230803	094100	136312060	9410	9410	9410	9410	0
643	20230803	094000	136312060	9410	9410	9410	9410	0
644	20230803	093900	136312060	9410	9410	9410	9410	0
645	20230803	093800	136312060	9410	9410	9410	9410	3
646	20230803	093700	136283830	9410	9410	9410	9410	1
647	20230803	093600	136274420	9370	9410	9410	9370	46
648	20230803	093500	135842360	9410	9410	9410	9410	34
649	20230803	093400	135522420	9410	9410	9410	9410	7
650	20230803	093300	135456550	9420	9370	9420	9330	54
651	20230803	093200	134951940	9380	9380	9380	9380	0
652	20230803	093100	134951940	9380	9380	9380	9380	441
653	20230803	093000	130815360	9380	9380	9380	9380	5
654	20230803	092900	130768460	9380	9380	9380	9380	250
655	20230803	092800	128423460	9380	9330	9380	9320	352
656	20230803	092700	125122790	9340	9350	9350	9340	44
657	20230803	092600	124711630	9310	9330	9330	9310	668
658	20230803	092500	118491740	9340	9370	9370	9340	106
659	20230803	092400	117500630	9370	9380	9380	9370	31
660	20230803	092300	117210100	9380	9370	9390	9370	40
661	20230803	092200	116834950	9350	9340	9350	9340	347
662	20230803	092100	113590560	9250	9270	9270	9250	790
663	20230803	092000	106279890	9280	9240	9280	9240	1266
664	20230803	091900	94565980	9240	9250	9250	9240	1381
665	20230803	091800	81799290	9250	9260	9260	9250	765
666	20230803	091700	74719030	9250	9250	9250	9250	0
667	20230803	091600	74719030	9250	9250	9250	9250	150
668	20230803	091500	73331530	9240	9260	9280	9240	853
669	20230803	091400	65437100	9270	9310	9310	9270	1214
670	20230803	091300	54165080	9310	9290	9310	9280	264
671	20230803	091200	51712230	9290	9310	9310	9290	783
672	20230803	091100	44432800	9300	9310	9320	9300	1348
673	20230803	091000	31889410	9310	9330	9330	9310	130
674	20230803	090900	30677770	9330	9330	9330	9330	0
675	20230803	090800	30677770	9330	9330	9330	9330	21
676	20230803	090700	30481840	9310	9330	9330	9310	632
677	20230803	090600	24591410	9410	9410	9410	9410	75
678	20230803	090500	23885660	9410	9410	9410	9410	1
679	20230803	090400	23876250	9310	9410	9410	9310	422
680	20230803	090300	19932460	9410	9410	9410	9410	0
681	20230803	090200	19932460	9410	9410	9410	9410	357
682	20230803	090100	16573090	9410	9410	9440	9400	977
683	20230803	090000	7386850	9410	9410	9410	9410	785