KissMeData/003200/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	183700	303790430	9730	9730	9730	9730	231
3	20230803	183600	303790430	9730	9730	9730	9730	0
4	20230803	183500	303790430	9730	9730	9730	9730	0
5	20230803	183400	303790430	9730	9730	9730	9730	0
6	20230803	183300	303790430	9730	9730	9730	9730	0
7	20230803	183200	303790430	9730	9730	9730	9730	0
8	20230803	183100	303790430	9730	9730	9730	9730	0
9	20230803	183000	303790430	9730	9730	9730	9730	0
10	20230803	182900	303790430	9730	9730	9730	9730	0
11	20230803	182800	303790430	9730	9730	9730	9730	0
12	20230803	182700	303790430	9730	9730	9730	9730	0
13	20230803	182600	303790430	9730	9730	9730	9730	0
14	20230803	182500	303790430	9730	9730	9730	9730	0
15	20230803	182400	303790430	9730	9730	9730	9730	0
16	20230803	182300	303790430	9730	9730	9730	9730	0
17	20230803	182200	303790430	9730	9730	9730	9730	0
18	20230803	182100	303790430	9730	9730	9730	9730	0
19	20230803	182000	303790430	9730	9730	9730	9730	0
20	20230803	181900	303790430	9730	9730	9730	9730	0
21	20230803	181800	303790430	9730	9730	9730	9730	0
22	20230803	181700	303790430	9730	9730	9730	9730	0
23	20230803	181600	303790430	9730	9730	9730	9730	0
24	20230803	181500	303790430	9730	9730	9730	9730	0
25	20230803	181400	303790430	9730	9730	9730	9730	0
26	20230803	181300	303790430	9730	9730	9730	9730	0
27	20230803	181200	303790430	9730	9730	9730	9730	0
28	20230803	181100	303790430	9730	9730	9730	9730	0
29	20230803	181000	303790430	9730	9730	9730	9730	0
30	20230803	180900	303790430	9730	9730	9730	9730	0
31	20230803	180800	303790430	9730	9730	9730	9730	0
32	20230803	180700	303790430	9730	9730	9730	9730	231
33	20230803	180600	303790430	9730	9730	9730	9730	0
34	20230803	180500	303790430	9730	9730	9730	9730	0
35	20230803	180400	303790430	9730	9730	9730	9730	0
36	20230803	180300	303790430	9730	9730	9730	9730	0
37	20230803	180200	303790430	9730	9730	9730	9730	0
38	20230803	180100	303790430	9730	9730	9730	9730	0
39	20230803	180000	303790430	9730	9730	9730	9730	0
40	20230803	175900	303790430	9730	9730	9730	9730	0
41	20230803	175800	303790430	9730	9730	9730	9730	0
42	20230803	175700	303790430	9730	9730	9730	9730	0
43	20230803	175600	303790430	9730	9730	9730	9730	0
44	20230803	175500	303790430	9730	9730	9730	9730	0
45	20230803	175400	303790430	9730	9730	9730	9730	0
46	20230803	175300	303790430	9730	9730	9730	9730	0
47	20230803	175200	303790430	9730	9730	9730	9730	0
48	20230803	175100	303790430	9730	9730	9730	9730	0
49	20230803	175000	303790430	9730	9730	9730	9730	0
50	20230803	174900	303790430	9730	9730	9730	9730	0
51	20230803	174800	303790430	9730	9730	9730	9730	0
52	20230803	174700	303790430	9730	9730	9730	9730	0
53	20230803	174600	303790430	9730	9730	9730	9730	0
54	20230803	174500	303790430	9730	9730	9730	9730	0
55	20230803	174400	303790430	9730	9730	9730	9730	0
56	20230803	174300	303790430	9730	9730	9730	9730	0
57	20230803	174200	303790430	9730	9730	9730	9730	0
58	20230803	174100	303790430	9730	9730	9730	9730	0
59	20230803	174000	303790430	9730	9730	9730	9730	0
60	20230803	173900	303790430	9730	9730	9730	9730	0
61	20230803	173800	303790430	9730	9730	9730	9730	0
62	20230803	173700	303790430	9730	9730	9730	9730	231
63	20230803	173600	303790430	9730	9730	9730	9730	0
64	20230803	173500	303790430	9730	9730	9730	9730	0
65	20230803	173400	303790430	9730	9730	9730	9730	0
66	20230803	173300	303790430	9730	9730	9730	9730	0
67	20230803	173200	303790430	9730	9730	9730	9730	0
68	20230803	173100	303790430	9730	9730	9730	9730	0
69	20230803	173000	303790430	9730	9730	9730	9730	0
70	20230803	172900	303790430	9730	9730	9730	9730	0
71	20230803	172800	303790430	9730	9730	9730	9730	0
72	20230803	172700	303790430	9730	9730	9730	9730	0
73	20230803	172600	303790430	9730	9730	9730	9730	0
74	20230803	172500	303790430	9730	9730	9730	9730	0
75	20230803	172400	303790430	9730	9730	9730	9730	0
76	20230803	172300	303790430	9730	9730	9730	9730	0
77	20230803	172200	303790430	9730	9730	9730	9730	0
78	20230803	172100	303790430	9730	9730	9730	9730	0
79	20230803	172000	303790430	9730	9730	9730	9730	0
80	20230803	171900	303790430	9730	9730	9730	9730	0
81	20230803	171800	303790430	9730	9730	9730	9730	0
82	20230803	171700	303790430	9730	9730	9730	9730	0
83	20230803	171600	303790430	9730	9730	9730	9730	0
84	20230803	171500	303790430	9730	9730	9730	9730	0
85	20230803	171400	303790430	9730	9730	9730	9730	0
86	20230803	171300	303790430	9730	9730	9730	9730	0
87	20230803	171200	303790430	9730	9730	9730	9730	0
88	20230803	171100	303790430	9730	9730	9730	9730	0
89	20230803	171000	303790430	9730	9730	9730	9730	0
90	20230803	170900	303790430	9730	9730	9730	9730	0
91	20230803	170800	303790430	9730	9730	9730	9730	0
92	20230803	170700	303790430	9730	9730	9730	9730	231
93	20230803	170600	303790430	9730	9730	9730	9730	0
94	20230803	170500	303790430	9730	9730	9730	9730	0
95	20230803	170400	303790430	9730	9730	9730	9730	0
96	20230803	170300	303790430	9730	9730	9730	9730	0
97	20230803	170200	303790430	9730	9730	9730	9730	0
98	20230803	170100	303790430	9730	9730	9730	9730	0
99	20230803	170000	303790430	9730	9730	9730	9730	0
100	20230803	165900	303790430	9730	9730	9730	9730	0
101	20230803	165800	303790430	9730	9730	9730	9730	0
102	20230803	165700	303790430	9730	9730	9730	9730	0
103	20230803	165600	303790430	9730	9730	9730	9730	0
104	20230803	165500	303790430	9730	9730	9730	9730	0
105	20230803	165400	303790430	9730	9730	9730	9730	0
106	20230803	165300	303790430	9730	9730	9730	9730	0
107	20230803	165200	303790430	9730	9730	9730	9730	0
108	20230803	165100	303790430	9730	9730	9730	9730	0
109	20230803	165000	303790430	9730	9730	9730	9730	0
110	20230803	164900	303790430	9730	9730	9730	9730	0
111	20230803	164800	303790430	9730	9730	9730	9730	0
112	20230803	164700	303790430	9730	9730	9730	9730	0
113	20230803	164600	303790430	9730	9730	9730	9730	0
114	20230803	164500	303790430	9730	9730	9730	9730	0
115	20230803	164400	303790430	9730	9730	9730	9730	0
116	20230803	164300	303790430	9730	9730	9730	9730	0
117	20230803	164200	303790430	9730	9730	9730	9730	0
118	20230803	164100	303790430	9730	9730	9730	9730	0
119	20230803	164000	303790430	9730	9730	9730	9730	0
120	20230803	163900	303790430	9730	9730	9730	9730	0
121	20230803	163800	303790430	9730	9730	9730	9730	0
122	20230803	163700	303790430	9730	9730	9730	9730	231
123	20230803	163600	303790430	9730	9730	9730	9730	0
124	20230803	163500	303790430	9730	9730	9730	9730	0
125	20230803	163400	303790430	9730	9730	9730	9730	0
126	20230803	163300	303790430	9730	9730	9730	9730	0
127	20230803	163200	303790430	9730	9730	9730	9730	0
128	20230803	163100	303790430	9730	9730	9730	9730	0
129	20230803	163000	303790430	9730	9730	9730	9730	0
130	20230803	162900	303790430	9730	9730	9730	9730	0
131	20230803	162800	303790430	9730	9730	9730	9730	0
132	20230803	162700	303790430	9730	9730	9730	9730	0
133	20230803	162600	303790430	9730	9730	9730	9730	0
134	20230803	162500	303790430	9730	9730	9730	9730	0
135	20230803	162400	303790430	9730	9730	9730	9730	0
136	20230803	162300	303790430	9730	9730	9730	9730	0
137	20230803	162200	303790430	9730	9730	9730	9730	0
138	20230803	162100	303790430	9730	9730	9730	9730	0
139	20230803	162000	303790430	9730	9730	9730	9730	0
140	20230803	161900	303790430	9730	9730	9730	9730	0
141	20230803	161800	303790430	9730	9730	9730	9730	0
142	20230803	161700	303790430	9730	9730	9730	9730	0
143	20230803	161600	303790430	9730	9730	9730	9730	0
144	20230803	161500	303790430	9730	9730	9730	9730	0
145	20230803	161400	303790430	9730	9730	9730	9730	0
146	20230803	161300	303790430	9730	9730	9730	9730	0
147	20230803	161200	303790430	9730	9730	9730	9730	0
148	20230803	161100	303790430	9730	9730	9730	9730	0
149	20230803	161000	303790430	9730	9730	9730	9730	0
150	20230803	160900	303790430	9730	9730	9730	9730	0
151	20230803	160800	303790430	9730	9730	9730	9730	0
152	20230803	160700	303790430	9730	9730	9730	9730	231
153	20230803	160600	303790430	9730	9730	9730	9730	0
154	20230803	160500	303790430	9730	9730	9730	9730	0
155	20230803	160400	303790430	9730	9730	9730	9730	0
156	20230803	160300	303790430	9730	9730	9730	9730	0
157	20230803	160200	303790430	9730	9730	9730	9730	0
158	20230803	160100	303790430	9730	9730	9730	9730	0
159	20230803	160000	303790430	9730	9730	9730	9730	0
160	20230803	155900	303790430	9730	9730	9730	9730	0
161	20230803	155800	303790430	9730	9730	9730	9730	0
162	20230803	155700	303790430	9730	9730	9730	9730	0
163	20230803	155600	303790430	9730	9730	9730	9730	0
164	20230803	155500	303790430	9730	9730	9730	9730	0
165	20230803	155400	303790430	9730	9730	9730	9730	0
166	20230803	155300	303790430	9730	9730	9730	9730	0
167	20230803	155200	303790430	9730	9730	9730	9730	0
168	20230803	155100	303790430	9730	9730	9730	9730	0
169	20230803	155000	303790430	9730	9730	9730	9730	0
170	20230803	154900	303790430	9730	9730	9730	9730	0
171	20230803	154800	303790430	9730	9730	9730	9730	0
172	20230803	154700	303790430	9730	9730	9730	9730	0
173	20230803	154600	303790430	9730	9730	9730	9730	0
174	20230803	154500	303790430	9730	9730	9730	9730	0
175	20230803	154400	303790430	9730	9730	9730	9730	0
176	20230803	154300	303790430	9730	9730	9730	9730	0
177	20230803	154200	303790430	9730	9730	9730	9730	0
178	20230803	154100	303790430	9730	9730	9730	9730	0
179	20230803	154000	303790430	9730	9730	9730	9730	0
180	20230803	153900	303790430	9730	9730	9730	9730	0
181	20230803	153800	303790430	9730	9730	9730	9730	0
182	20230803	153700	303790430	9730	9730	9730	9730	231
183	20230803	153600	303790430	9730	9730	9730	9730	0
184	20230803	153500	303790430	9730	9730	9730	9730	0
185	20230803	153400	303790430	9730	9730	9730	9730	0
186	20230803	153300	303790430	9730	9730	9730	9730	0
187	20230803	153200	303790430	9730	9730	9730	9730	0
188	20230803	153100	303790430	9730	9730	9730	9730	0
189	20230803	153000	303790430	9730	9730	9730	9730	231
190	20230803	152900	301542800	9740	9740	9740	9740	0
191	20230803	152800	301542800	9740	9740	9740	9740	0
192	20230803	152700	301542800	9740	9740	9740	9740	0
193	20230803	152600	301542800	9740	9740	9740	9740	0
194	20230803	152500	301542800	9740	9740	9740	9740	0
195	20230803	152400	301542800	9740	9740	9740	9740	0
196	20230803	152300	301542800	9740	9740	9740	9740	0
197	20230803	152200	301542800	9740	9740	9740	9740	0
198	20230803	152100	301542800	9740	9740	9740	9740	0
199	20230803	152000	301542800	9740	9740	9740	9740	0
200	20230803	151900	301542800	9740	9720	9740	9720	44
201	20230803	151800	301114770	9700	9700	9700	9700	0
202	20230803	151700	301114770	9700	9680	9700	9680	27
203	20230803	151600	300853210	9670	9670	9670	9670	21
204	20230803	151500	300650140	9670	9670	9680	9650	1092
205	20230803	151400	290110420	9670	9670	9680	9670	32
206	20230803	151300	289800930	9670	9680	9680	9670	39
207	20230803	151200	289423750	9670	9680	9680	9670	17
208	20230803	151100	289259310	9670	9670	9680	9670	26
209	20230803	151000	289007840	9670	9670	9690	9670	518
210	20230803	150900	283996690	9670	9670	9670	9670	23
211	20230803	150800	283774280	9670	9670	9670	9670	30
212	20230803	150700	283484180	9670	9670	9670	9670	29
213	20230803	150600	283203750	9670	9670	9680	9670	36
214	20230803	150500	282855450	9670	9670	9680	9670	39
215	20230803	150400	282478270	9670	9670	9680	9670	69
216	20230803	150300	281810810	9670	9680	9680	9670	49
217	20230803	150200	281336550	9680	9680	9680	9680	75
218	20230803	150100	280610550	9680	9690	9690	9680	55
219	20230803	150000	280077780	9690	9700	9700	9690	40
220	20230803	145900	279690120	9700	9700	9700	9700	10
221	20230803	145800	279593120	9700	9700	9700	9700	15
222	20230803	145700	279447620	9710	9710	9710	9710	0
223	20230803	145600	279447620	9710	9700	9710	9700	20
224	20230803	145500	279253470	9710	9710	9710	9710	15
225	20230803	145400	279107820	9710	9710	9710	9710	0
226	20230803	145300	279107820	9710	9710	9710	9710	0
227	20230803	145200	279107820	9710	9710	9710	9710	16
228	20230803	145100	278952460	9700	9700	9700	9700	33
229	20230803	145000	278632360	9700	9690	9700	9690	23
230	20230803	144900	278409320	9690	9690	9690	9690	30
231	20230803	144800	278118620	9690	9690	9690	9690	12
232	20230803	144700	278002340	9690	9690	9690	9690	12
233	20230803	144600	277886060	9720	9720	9720	9720	0
234	20230803	144500	277886060	9720	9720	9720	9720	0
235	20230803	144400	277886060	9720	9700	9720	9700	34
236	20230803	144300	277555970	9700	9700	9700	9700	12
237	20230803	144200	277439570	9700	9700	9700	9700	6
238	20230803	144100	277381370	9710	9710	9710	9710	10
239	20230803	144000	277284270	9710	9710	9710	9710	33
240	20230803	143900	276963840	9710	9720	9720	9710	82
241	20230803	143800	276167460	9730	9730	9730	9730	0
242	20230803	143700	276167460	9730	9730	9730	9730	0
243	20230803	143600	276167460	9730	9730	9730	9730	0
244	20230803	143500	276167460	9730	9730	9730	9730	0
245	20230803	143400	276167460	9730	9730	9730	9730	0
246	20230803	143300	276167460	9730	9730	9730	9730	15
247	20230803	143200	276021510	9720	9720	9720	9720	0
248	20230803	143100	276021510	9720	9720	9720	9720	0
249	20230803	143000	276021510	9720	9720	9720	9720	0
250	20230803	142900	276021510	9720	9720	9720	9720	23
251	20230803	142800	275797950	9720	9720	9720	9720	0
252	20230803	142700	275797950	9720	9720	9720	9720	33
253	20230803	142600	275477190	9720	9720	9720	9720	0
254	20230803	142500	275477190	9720	9720	9720	9720	16
255	20230803	142400	275321670	9720	9720	9720	9720	0
256	20230803	142300	275321670	9720	9720	9720	9720	58
257	20230803	142200	274757910	9710	9710	9710	9710	0
258	20230803	142100	274757910	9710	9710	9710	9710	0
259	20230803	142000	274757910	9710	9710	9710	9710	0
260	20230803	141900	274757910	9710	9710	9710	9710	0
261	20230803	141800	274757910	9710	9710	9710	9710	0
262	20230803	141700	274757910	9710	9710	9710	9710	100
263	20230803	141600	273786910	9740	9740	9740	9740	0
264	20230803	141500	273786910	9740	9740	9740	9740	17
265	20230803	141400	273621330	9760	9740	9760	9740	200
266	20230803	141300	271670670	9770	9770	9770	9770	0
267	20230803	141200	271670670	9770	9770	9770	9770	0
268	20230803	141100	271670670	9770	9770	9770	9770	0
269	20230803	141000	271670670	9770	9770	9770	9770	1
270	20230803	140900	271660900	9760	9740	9760	9740	164
271	20230803	140800	270062170	9730	9730	9730	9730	35
272	20230803	140700	269721620	9730	9730	9730	9730	32
273	20230803	140600	269410260	9730	9730	9730	9730	22
274	20230803	140500	269196200	9730	9730	9730	9730	39
275	20230803	140400	268816730	9730	9730	9730	9730	7
276	20230803	140300	268748620	9750	9750	9750	9750	0
277	20230803	140200	268748620	9750	9750	9750	9750	0
278	20230803	140100	268748620	9750	9750	9750	9750	31
279	20230803	140000	268446370	9770	9770	9770	9770	0
280	20230803	135900	268446370	9770	9770	9770	9770	0
281	20230803	135800	268446370	9770	9760	9770	9760	80
282	20230803	135700	267665270	9760	9750	9760	9750	36
283	20230803	135600	267314110	9750	9750	9750	9750	0
284	20230803	135500	267314110	9750	9750	9750	9750	0
285	20230803	135400	267314110	9750	9750	9750	9750	9
286	20230803	135300	267226360	9750	9750	9750	9750	88
287	20230803	135200	266368360	9750	9720	9750	9720	91
288	20230803	135100	265482700	9710	9680	9710	9680	947
289	20230803	135000	256300150	9680	9680	9680	9680	0
290	20230803	134900	256300150	9680	9680	9680	9680	16
291	20230803	134800	256145270	9680	9680	9680	9680	0
292	20230803	134700	256145270	9680	9680	9680	9680	23
293	20230803	134600	255922630	9680	9680	9680	9680	23
294	20230803	134500	255699990	9690	9690	9690	9690	0
295	20230803	134400	255699990	9690	9690	9690	9690	0
296	20230803	134300	255699990	9690	9690	9690	9690	0
297	20230803	134200	255699990	9690	9680	9690	9680	50
298	20230803	134100	255215780	9670	9670	9670	9670	71
299	20230803	134000	254529210	9660	9660	9660	9660	0
300	20230803	133900	254529210	9660	9660	9660	9660	10
301	20230803	133800	254432610	9660	9660	9660	9660	0
302	20230803	133700	254432610	9660	9660	9660	9660	11
303	20230803	133600	254326350	9660	9660	9660	9660	11
304	20230803	133500	254220090	9680	9680	9680	9680	25
305	20230803	133400	253978090	9680	9680	9680	9680	0
306	20230803	133300	253978090	9680	9680	9680	9680	0
307	20230803	133200	253978090	9680	9680	9680	9680	23
308	20230803	133100	253755450	9680	9680	9680	9680	45
309	20230803	133000	253319850	9680	9680	9680	9680	17
310	20230803	132900	253155290	9680	9680	9680	9680	15
311	20230803	132800	253010090	9670	9670	9670	9670	0
312	20230803	132700	253010090	9670	9670	9670	9670	0
313	20230803	132600	253010090	9670	9670	9670	9670	49
314	20230803	132500	252536260	9670	9670	9670	9670	0
315	20230803	132400	252536260	9670	9670	9670	9670	47
316	20230803	132300	252081770	9660	9660	9660	9660	0
317	20230803	132200	252081770	9660	9660	9660	9660	0
318	20230803	132100	252081770	9660	9660	9660	9660	0
319	20230803	132000	252081770	9660	9660	9660	9660	0
320	20230803	131900	252081770	9660	9660	9660	9660	0
321	20230803	131800	252081770	9660	9660	9660	9660	0
322	20230803	131700	252081770	9660	9660	9660	9660	0
323	20230803	131600	252081770	9660	9660	9660	9660	0
324	20230803	131500	252081770	9660	9660	9660	9660	0
325	20230803	131400	252081770	9660	9660	9660	9660	43
326	20230803	131300	251666390	9660	9660	9660	9650	174
327	20230803	131200	249985690	9670	9670	9670	9670	193
328	20230803	131100	248119380	9670	9670	9670	9670	0
329	20230803	131000	248119380	9670	9680	9680	9670	22
330	20230803	130900	247906560	9670	9680	9680	9670	44
331	20230803	130800	247480960	9680	9680	9680	9680	0
332	20230803	130700	247480960	9680	9680	9680	9680	0
333	20230803	130600	247480960	9680	9680	9680	9680	0
334	20230803	130500	247480960	9680	9680	9680	9680	0
335	20230803	130400	247480960	9680	9680	9680	9680	0
336	20230803	130300	247480960	9680	9680	9680	9680	20
337	20230803	130200	247287360	9690	9690	9690	9690	0
338	20230803	130100	247287360	9690	9690	9690	9690	0
339	20230803	130000	247287360	9690	9680	9690	9680	37
340	20230803	125900	246929040	9680	9680	9680	9680	40
341	20230803	125800	246541840	9690	9690	9690	9690	0
342	20230803	125700	246541840	9690	9690	9690	9690	30
343	20230803	125600	246251140	9690	9690	9690	9690	0
344	20230803	125500	246251140	9690	9690	9690	9690	0
345	20230803	125400	246251140	9690	9690	9690	9690	0
346	20230803	125300	246251140	9690	9690	9690	9690	0
347	20230803	125200	246251140	9690	9690	9690	9690	72
348	20230803	125100	245553460	9690	9690	9690	9690	15
349	20230803	125000	245408110	9680	9680	9680	9680	0
350	20230803	124900	245408110	9680	9680	9680	9680	0
351	20230803	124800	245408110	9680	9680	9680	9680	0
352	20230803	124700	245408110	9680	9680	9680	9680	68
353	20230803	124600	244749870	9690	9690	9690	9690	0
354	20230803	124500	244749870	9690	9690	9690	9690	0
355	20230803	124400	244749870	9690	9690	9690	9690	0
356	20230803	124300	244749870	9690	9690	9690	9690	4
357	20230803	124200	244711110	9690	9690	9690	9690	0
358	20230803	124100	244711110	9690	9690	9690	9690	0
359	20230803	124000	244711110	9690	9690	9690	9690	0
360	20230803	123900	244711110	9690	9690	9690	9690	0
361	20230803	123800	244711110	9690	9690	9690	9690	0
362	20230803	123700	244711110	9690	9690	9690	9690	44
363	20230803	123600	244284750	9690	9690	9690	9690	0
364	20230803	123500	244284750	9690	9690	9690	9690	0
365	20230803	123400	244284750	9690	9690	9690	9690	0
366	20230803	123300	244284750	9690	9690	9690	9690	0
367	20230803	123200	244284750	9690	9690	9690	9690	0
368	20230803	123100	244284750	9690	9690	9690	9690	0
369	20230803	123000	244284750	9690	9690	9690	9690	0
370	20230803	122900	244284750	9690	9690	9690	9690	0
371	20230803	122800	244284750	9690	9690	9690	9690	0
372	20230803	122700	244284750	9690	9710	9710	9690	24
373	20230803	122600	244051870	9700	9700	9700	9700	0
374	20230803	122500	244051870	9700	9700	9700	9700	77
375	20230803	122400	243304970	9690	9690	9690	9690	0
376	20230803	122300	243304970	9690	9690	9690	9690	0
377	20230803	122200	243304970	9690	9690	9690	9690	0
378	20230803	122100	243304970	9690	9690	9690	9690	0
379	20230803	122000	243304970	9690	9690	9690	9690	0
380	20230803	121900	243304970	9690	9690	9690	9690	22
381	20230803	121800	243091790	9700	9700	9700	9700	0
382	20230803	121700	243091790	9700	9700	9700	9700	16
383	20230803	121600	242936590	9700	9700	9700	9700	15
384	20230803	121500	242791090	9690	9690	9690	9690	0
385	20230803	121400	242791090	9690	9690	9690	9690	22
386	20230803	121300	242577910	9690	9690	9690	9690	24
387	20230803	121200	242345350	9690	9690	9690	9690	0
388	20230803	121100	242345350	9690	9690	9690	9690	24
389	20230803	121000	242112790	9690	9690	9690	9690	0
390	20230803	120900	242112790	9690	9700	9700	9690	18
391	20230803	120800	241938300	9700	9700	9700	9700	22
392	20230803	120700	241724900	9700	9700	9700	9700	24
393	20230803	120600	241492100	9700	9700	9700	9700	29
394	20230803	120500	241210800	9700	9700	9700	9700	0
395	20230803	120400	241210800	9700	9700	9700	9700	0
396	20230803	120300	241210800	9700	9700	9700	9700	0
397	20230803	120200	241210800	9700	9700	9700	9700	10
398	20230803	120100	241113800	9700	9700	9700	9700	0
399	20230803	120000	241113800	9700	9700	9700	9700	0
400	20230803	115900	241113800	9700	9700	9700	9700	14
401	20230803	115800	240978000	9700	9700	9700	9700	51
402	20230803	115700	240483300	9710	9710	9710	9710	0
403	20230803	115600	240483300	9710	9710	9710	9710	0
404	20230803	115500	240483300	9710	9710	9710	9710	0
405	20230803	115400	240483300	9710	9710	9710	9710	50
406	20230803	115300	239997800	9710	9710	9710	9710	0
407	20230803	115200	239997800	9710	9710	9710	9710	0
408	20230803	115100	239997800	9710	9710	9710	9710	0
409	20230803	115000	239997800	9710	9710	9710	9710	0
410	20230803	114900	239997800	9710	9710	9710	9710	37
411	20230803	114800	239638530	9700	9700	9700	9700	40
412	20230803	114700	239250530	9690	9690	9690	9690	0
413	20230803	114600	239250530	9690	9690	9690	9690	0
414	20230803	114500	239250530	9690	9690	9690	9690	0
415	20230803	114400	239250530	9690	9700	9700	9690	168
416	20230803	114300	237621040	9700	9740	9740	9700	950
417	20230803	114200	228392550	9740	9740	9740	9740	89
418	20230803	114100	227525690	9750	9750	9750	9750	0
419	20230803	114000	227525690	9750	9750	9750	9750	0
420	20230803	113900	227525690	9750	9750	9750	9750	0
421	20230803	113800	227525690	9750	9750	9750	9750	18
422	20230803	113700	227350190	9740	9740	9740	9740	403
423	20230803	113600	223424970	9740	9730	9740	9730	55
424	20230803	113500	222889640	9740	9740	9740	9730	123
425	20230803	113400	221691770	9740	9710	9740	9710	98
426	20230803	113300	220738410	9700	9750	9750	9700	941
427	20230803	113200	211591550	9760	9740	9760	9740	63
428	20230803	113100	210977860	9760	9750	9760	9740	28
429	20230803	113000	210704940	9760	9740	9760	9740	57
430	20230803	112900	210149390	9740	9740	9740	9740	18
431	20230803	112800	209974070	9750	9750	9750	9750	0
432	20230803	112700	209974070	9750	9750	9750	9750	0
433	20230803	112600	209974070	9750	9750	9750	9750	0
434	20230803	112500	209974070	9750	9750	9750	9750	0
435	20230803	112400	209974070	9750	9750	9750	9750	10
436	20230803	112300	209876570	9750	9750	9750	9750	14
437	20230803	112200	209740070	9730	9740	9740	9730	1291
438	20230803	112100	197166390	9730	9740	9740	9730	21
439	20230803	112000	196961880	9740	9720	9740	9720	59
440	20230803	111900	196387860	9720	9740	9740	9720	68
441	20230803	111800	195726360	9740	9730	9740	9730	19
442	20230803	111700	195541480	9660	9670	9690	9660	1027
443	20230803	111600	185596480	9660	9660	9660	9660	35
444	20230803	111500	185258380	9660	9660	9660	9660	18
445	20230803	111400	185084500	9660	9650	9660	9650	124
446	20230803	111300	183887710	9640	9640	9640	9640	8
447	20230803	111200	183810590	9640	9640	9640	9640	101
448	20230803	111100	182836950	9630	9630	9630	9630	133
449	20230803	111000	181556160	9620	9610	9620	9610	226
450	20230803	110900	179383570	9620	9620	9620	9620	16
451	20230803	110800	179229650	9600	9600	9610	9600	304
452	20230803	110700	176309950	9610	9600	9610	9600	133
453	20230803	110600	175032820	9590	9580	9590	9580	96
454	20230803	110500	174112850	9550	9630	9630	9550	4655
455	20230803	110400	129412150	9620	9630	9630	9620	165
456	20230803	110300	127824810	9640	9640	9640	9640	0
457	20230803	110200	127824810	9640	9640	9640	9640	0
458	20230803	110100	127824810	9640	9640	9640	9640	0
459	20230803	110000	127824810	9640	9640	9640	9630	3
460	20230803	105900	127795900	9640	9630	9640	9630	2
461	20230803	105800	127776630	9630	9630	9630	9630	37
462	20230803	105700	127420320	9640	9640	9640	9640	3
463	20230803	105600	127391400	9640	9640	9640	9640	0
464	20230803	105500	127391400	9640	9650	9650	9640	54
465	20230803	105400	126870830	9650	9650	9650	9650	0
466	20230803	105300	126870830	9650	9650	9650	9650	30
467	20230803	105200	126581330	9640	9640	9640	9640	0
468	20230803	105100	126581330	9640	9650	9650	9640	63
469	20230803	105000	125973500	9660	9670	9670	9650	70
470	20230803	104900	125297660	9680	9650	9680	9640	630
471	20230803	104800	119205290	9650	9660	9670	9640	355
472	20230803	104700	115774800	9660	9660	9660	9660	1
473	20230803	104600	115765140	9660	9660	9660	9660	0
474	20230803	104500	115765140	9660	9660	9660	9660	1
475	20230803	104400	115755480	9660	9660	9660	9660	0
476	20230803	104300	115755480	9660	9660	9660	9660	3
477	20230803	104200	115726500	9660	9660	9660	9660	0
478	20230803	104100	115726500	9660	9660	9660	9660	16
479	20230803	104000	115571940	9670	9670	9670	9670	0
480	20230803	103900	115571940	9670	9670	9670	9670	0
481	20230803	103800	115571940	9670	9670	9670	9670	0
482	20230803	103700	115571940	9670	9670	9670	9670	0
483	20230803	103600	115571940	9670	9670	9670	9670	0
484	20230803	103500	115571940	9670	9670	9670	9670	0
485	20230803	103400	115571940	9670	9670	9670	9670	0
486	20230803	103300	115571940	9670	9670	9670	9670	0
487	20230803	103200	115571940	9670	9670	9670	9670	0
488	20230803	103100	115571940	9670	9670	9670	9670	0
489	20230803	103000	115571940	9670	9670	9670	9670	8
490	20230803	102900	115494580	9670	9670	9670	9670	18
491	20230803	102800	115320520	9670	9670	9670	9670	13
492	20230803	102700	115194810	9670	9670	9670	9670	5
493	20230803	102600	115146460	9680	9680	9680	9680	0
494	20230803	102500	115146460	9680	9680	9680	9680	0
495	20230803	102400	115146460	9680	9680	9680	9680	0
496	20230803	102300	115146460	9680	9680	9680	9680	0
497	20230803	102200	115146460	9680	9680	9680	9680	0
498	20230803	102100	115146460	9680	9680	9680	9680	0
499	20230803	102000	115146460	9680	9680	9680	9680	46
500	20230803	101900	114701180	9680	9680	9680	9680	0
501	20230803	101800	114701180	9680	9680	9680	9680	0
502	20230803	101700	114701180	9680	9680	9680	9680	0
503	20230803	101600	114701180	9680	9680	9680	9680	1
504	20230803	101500	114691500	9670	9660	9670	9660	119
505	20230803	101400	113541440	9650	9650	9650	9650	0
506	20230803	101300	113541440	9650	9650	9650	9650	0
507	20230803	101200	113541440	9650	9650	9650	9650	0
508	20230803	101100	113541440	9650	9660	9660	9650	746
509	20230803	101000	106335450	9660	9660	9660	9660	0
510	20230803	100900	106335450	9660	9660	9660	9660	20
511	20230803	100800	106142250	9670	9670	9670	9670	0
512	20230803	100700	106142250	9670	9670	9670	9670	0
513	20230803	100600	106142250	9670	9640	9670	9640	108
514	20230803	100500	105099490	9640	9660	9660	9640	2706
515	20230803	100400	78964950	9660	9660	9670	9660	48
516	20230803	100300	78501260	9660	9660	9660	9660	30
517	20230803	100200	78211460	9660	9690	9690	9660	1072
518	20230803	100100	67849020	9690	9690	9690	9690	20
519	20230803	100000	67655220	9690	9690	9690	9690	55
520	20230803	095900	67122270	9680	9680	9680	9680	17
521	20230803	095800	66957710	9690	9690	9690	9690	0
522	20230803	095700	66957710	9690	9680	9690	9680	41
523	20230803	095600	66560630	9680	9680	9680	9680	25
524	20230803	095500	66318630	9690	9680	9690	9680	29
525	20230803	095400	66037740	9680	9680	9680	9680	26
526	20230803	095300	65786060	9680	9680	9680	9680	39
527	20230803	095200	65408540	9680	9680	9680	9680	28
528	20230803	095100	65137500	9680	9680	9680	9680	23
529	20230803	095000	64914860	9690	9690	9690	9690	0
530	20230803	094900	64914860	9690	9690	9690	9690	0
531	20230803	094800	64914860	9690	9690	9690	9690	0
532	20230803	094700	64914860	9690	9690	9690	9690	57
533	20230803	094600	64362530	9670	9670	9670	9670	0
534	20230803	094500	64362530	9670	9720	9720	9660	331
535	20230803	094400	61159930	9770	9770	9770	9770	0
536	20230803	094300	61159930	9770	9770	9770	9770	0
537	20230803	094200	61159930	9770	9770	9770	9770	0
538	20230803	094100	61159930	9770	9770	9770	9770	17
539	20230803	094000	60993840	9710	9700	9800	9680	332
540	20230803	093900	57753060	9700	9680	9700	9680	36
541	20230803	093800	57404180	9700	9700	9700	9700	0
542	20230803	093700	57404180	9700	9700	9700	9700	37
543	20230803	093600	57045280	9710	9700	9710	9700	26
544	20230803	093500	56793070	9700	9700	9700	9700	22
545	20230803	093400	56579670	9700	9700	9700	9700	12
546	20230803	093300	56463270	9710	9710	9710	9710	22
547	20230803	093200	56249650	9710	9710	9710	9710	0
548	20230803	093100	56249650	9710	9700	9710	9700	39
549	20230803	093000	55871110	9700	9710	9710	9700	15
550	20230803	092900	55725600	9710	9690	9710	9690	111
551	20230803	092800	54649040	9680	9680	9680	9680	154
552	20230803	092700	53158320	9680	9670	9680	9670	41
553	20230803	092600	52761610	9670	9690	9700	9660	4384
554	20230803	092500	10248960	9690	9690	9690	9690	0
555	20230803	092400	10248960	9690	9690	9690	9690	22
556	20230803	092300	10035780	9690	9650	9690	9650	132
557	20230803	092200	8761410	9650	9650	9650	9650	215
558	20230803	092100	6686660	9620	9630	9630	9620	7
559	20230803	092000	6619310	9620	9640	9640	9620	259
560	20230803	091900	4123260	9640	9640	9640	9640	0
561	20230803	091800	4123260	9640	9640	9640	9640	0
562	20230803	091700	4123260	9640	9640	9640	9640	0
563	20230803	091600	4123260	9640	9650	9650	9640	26
564	20230803	091500	3872610	9660	9660	9660	9660	1
565	20230803	091400	3862950	9660	9660	9660	9660	0
566	20230803	091300	3862950	9660	9670	9670	9660	103
567	20230803	091200	2866970	9670	9670	9670	9670	1
568	20230803	091100	2857300	9690	9690	9690	9690	0
569	20230803	091000	2857300	9690	9690	9690	9690	0
570	20230803	090900	2857300	9690	9690	9690	9690	0
571	20230803	090800	2857300	9690	9690	9690	9690	0
572	20230803	090700	2857300	9690	9690	9690	9690	0
573	20230803	090600	2857300	9690	9690	9690	9690	0
574	20230803	090500	2857300	9690	9690	9690	9690	0
575	20230803	090400	2857300	9690	9650	9690	9650	37
576	20230803	090300	2500130	9690	9690	9690	9690	0
577	20230803	090200	2500130	9690	9650	9690	9650	47
578	20230803	090100	2046500	9670	9670	9670	9670	0
579	20230803	090000	2046500	9670	9700	9700	9670	211