KissMeData/029460/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190300	261738410	18670	18670	18670	18670	479
3	20230803	190200	261738410	18670	18670	18670	18670	0
4	20230803	190100	261738410	18670	18670	18670	18670	0
5	20230803	190000	261738410	18670	18670	18670	18670	0
6	20230803	185900	261738410	18670	18670	18670	18670	0
7	20230803	185800	261738410	18670	18670	18670	18670	0
8	20230803	185700	261738410	18670	18670	18670	18670	0
9	20230803	185600	261738410	18670	18670	18670	18670	0
10	20230803	185500	261738410	18670	18670	18670	18670	0
11	20230803	185400	261738410	18670	18670	18670	18670	0
12	20230803	185300	261738410	18670	18670	18670	18670	0
13	20230803	185200	261738410	18670	18670	18670	18670	0
14	20230803	185100	261738410	18670	18670	18670	18670	0
15	20230803	185000	261738410	18670	18670	18670	18670	0
16	20230803	184900	261738410	18670	18670	18670	18670	0
17	20230803	184800	261738410	18670	18670	18670	18670	0
18	20230803	184700	261738410	18670	18670	18670	18670	0
19	20230803	184600	261738410	18670	18670	18670	18670	0
20	20230803	184500	261738410	18670	18670	18670	18670	0
21	20230803	184400	261738410	18670	18670	18670	18670	0
22	20230803	184300	261738410	18670	18670	18670	18670	0
23	20230803	184200	261738410	18670	18670	18670	18670	0
24	20230803	184100	261738410	18670	18670	18670	18670	0
25	20230803	184000	261738410	18670	18670	18670	18670	0
26	20230803	183900	261738410	18670	18670	18670	18670	0
27	20230803	183800	261738410	18670	18670	18670	18670	0
28	20230803	183700	261738410	18670	18670	18670	18670	0
29	20230803	183600	261738410	18670	18670	18670	18670	0
30	20230803	183500	261738410	18670	18670	18670	18670	0
31	20230803	183400	261738410	18670	18670	18670	18670	0
32	20230803	183300	261738410	18670	18670	18670	18670	479
33	20230803	183200	261738410	18670	18670	18670	18670	0
34	20230803	183100	261738410	18670	18670	18670	18670	0
35	20230803	183000	261738410	18670	18670	18670	18670	0
36	20230803	182900	261738410	18670	18670	18670	18670	0
37	20230803	182800	261738410	18670	18670	18670	18670	0
38	20230803	182700	261738410	18670	18670	18670	18670	0
39	20230803	182600	261738410	18670	18670	18670	18670	0
40	20230803	182500	261738410	18670	18670	18670	18670	0
41	20230803	182400	261738410	18670	18670	18670	18670	0
42	20230803	182300	261738410	18670	18670	18670	18670	0
43	20230803	182200	261738410	18670	18670	18670	18670	0
44	20230803	182100	261738410	18670	18670	18670	18670	0
45	20230803	182000	261738410	18670	18670	18670	18670	0
46	20230803	181900	261738410	18670	18670	18670	18670	0
47	20230803	181800	261738410	18670	18670	18670	18670	0
48	20230803	181700	261738410	18670	18670	18670	18670	0
49	20230803	181600	261738410	18670	18670	18670	18670	0
50	20230803	181500	261738410	18670	18670	18670	18670	0
51	20230803	181400	261738410	18670	18670	18670	18670	0
52	20230803	181300	261738410	18670	18670	18670	18670	0
53	20230803	181200	261738410	18670	18670	18670	18670	0
54	20230803	181100	261738410	18670	18670	18670	18670	0
55	20230803	181000	261738410	18670	18670	18670	18670	0
56	20230803	180900	261738410	18670	18670	18670	18670	0
57	20230803	180800	261738410	18670	18670	18670	18670	0
58	20230803	180700	261738410	18670	18670	18670	18670	0
59	20230803	180600	261738410	18670	18670	18670	18670	0
60	20230803	180500	261738410	18670	18670	18670	18670	0
61	20230803	180400	261738410	18670	18670	18670	18670	0
62	20230803	180300	261738410	18670	18670	18670	18670	479
63	20230803	180200	261738410	18670	18670	18670	18670	0
64	20230803	180100	261738410	18670	18670	18670	18670	0
65	20230803	180000	261738410	18670	18670	18670	18670	0
66	20230803	175900	261738410	18670	18670	18670	18670	0
67	20230803	175800	261738410	18670	18670	18670	18670	0
68	20230803	175700	261738410	18670	18670	18670	18670	0
69	20230803	175600	261738410	18670	18670	18670	18670	0
70	20230803	175500	261738410	18670	18670	18670	18670	0
71	20230803	175400	261738410	18670	18670	18670	18670	0
72	20230803	175300	261738410	18670	18670	18670	18670	0
73	20230803	175200	261738410	18670	18670	18670	18670	0
74	20230803	175100	261738410	18670	18670	18670	18670	0
75	20230803	175000	261738410	18670	18670	18670	18670	0
76	20230803	174900	261738410	18670	18670	18670	18670	0
77	20230803	174800	261738410	18670	18670	18670	18670	0
78	20230803	174700	261738410	18670	18670	18670	18670	0
79	20230803	174600	261738410	18670	18670	18670	18670	0
80	20230803	174500	261738410	18670	18670	18670	18670	0
81	20230803	174400	261738410	18670	18670	18670	18670	0
82	20230803	174300	261738410	18670	18670	18670	18670	0
83	20230803	174200	261738410	18670	18670	18670	18670	0
84	20230803	174100	261738410	18670	18670	18670	18670	0
85	20230803	174000	261738410	18670	18670	18670	18670	0
86	20230803	173900	261738410	18670	18670	18670	18670	0
87	20230803	173800	261738410	18670	18670	18670	18670	0
88	20230803	173700	261738410	18670	18670	18670	18670	0
89	20230803	173600	261738410	18670	18670	18670	18670	0
90	20230803	173500	261738410	18670	18670	18670	18670	0
91	20230803	173400	261738410	18670	18670	18670	18670	0
92	20230803	173300	261738410	18670	18670	18670	18670	479
93	20230803	173200	261738410	18670	18670	18670	18670	0
94	20230803	173100	261738410	18670	18670	18670	18670	0
95	20230803	173000	261738410	18670	18670	18670	18670	0
96	20230803	172900	261738410	18670	18670	18670	18670	0
97	20230803	172800	261738410	18670	18670	18670	18670	0
98	20230803	172700	261738410	18670	18670	18670	18670	0
99	20230803	172600	261738410	18670	18670	18670	18670	0
100	20230803	172500	261738410	18670	18670	18670	18670	0
101	20230803	172400	261738410	18670	18670	18670	18670	0
102	20230803	172300	261738410	18670	18670	18670	18670	0
103	20230803	172200	261738410	18670	18670	18670	18670	0
104	20230803	172100	261738410	18670	18670	18670	18670	0
105	20230803	172000	261738410	18670	18670	18670	18670	0
106	20230803	171900	261738410	18670	18670	18670	18670	0
107	20230803	171800	261738410	18670	18670	18670	18670	0
108	20230803	171700	261738410	18670	18670	18670	18670	0
109	20230803	171600	261738410	18670	18670	18670	18670	0
110	20230803	171500	261738410	18670	18670	18670	18670	0
111	20230803	171400	261738410	18670	18670	18670	18670	0
112	20230803	171300	261738410	18670	18670	18670	18670	0
113	20230803	171200	261738410	18670	18670	18670	18670	0
114	20230803	171100	261738410	18670	18670	18670	18670	0
115	20230803	171000	261738410	18670	18670	18670	18670	0
116	20230803	170900	261738410	18670	18670	18670	18670	0
117	20230803	170800	261738410	18670	18670	18670	18670	0
118	20230803	170700	261738410	18670	18670	18670	18670	0
119	20230803	170600	261738410	18670	18670	18670	18670	0
120	20230803	170500	261738410	18670	18670	18670	18670	0
121	20230803	170400	261738410	18670	18670	18670	18670	0
122	20230803	170300	261738410	18670	18670	18670	18670	479
123	20230803	170200	261738410	18670	18670	18670	18670	0
124	20230803	170100	261738410	18670	18670	18670	18670	0
125	20230803	170000	261738410	18670	18670	18670	18670	0
126	20230803	165900	261738410	18670	18670	18670	18670	0
127	20230803	165800	261738410	18670	18670	18670	18670	0
128	20230803	165700	261738410	18670	18670	18670	18670	0
129	20230803	165600	261738410	18670	18670	18670	18670	0
130	20230803	165500	261738410	18670	18670	18670	18670	0
131	20230803	165400	261738410	18670	18670	18670	18670	0
132	20230803	165300	261738410	18670	18670	18670	18670	0
133	20230803	165200	261738410	18670	18670	18670	18670	0
134	20230803	165100	261738410	18670	18670	18670	18670	0
135	20230803	165000	261738410	18670	18670	18670	18670	0
136	20230803	164900	261738410	18670	18670	18670	18670	0
137	20230803	164800	261738410	18670	18670	18670	18670	0
138	20230803	164700	261738410	18670	18670	18670	18670	0
139	20230803	164600	261738410	18670	18670	18670	18670	0
140	20230803	164500	261738410	18670	18670	18670	18670	0
141	20230803	164400	261738410	18670	18670	18670	18670	0
142	20230803	164300	261738410	18670	18670	18670	18670	0
143	20230803	164200	261738410	18670	18670	18670	18670	0
144	20230803	164100	261738410	18670	18670	18670	18670	0
145	20230803	164000	261738410	18670	18670	18670	18670	0
146	20230803	163900	261738410	18670	18670	18670	18670	0
147	20230803	163800	261738410	18670	18670	18670	18670	0
148	20230803	163700	261738410	18670	18670	18670	18670	0
149	20230803	163600	261738410	18670	18670	18670	18670	0
150	20230803	163500	261738410	18670	18670	18670	18670	0
151	20230803	163400	261738410	18670	18670	18670	18670	0
152	20230803	163300	261738410	18670	18670	18670	18670	479
153	20230803	163200	261738410	18670	18670	18670	18670	0
154	20230803	163100	261738410	18670	18670	18670	18670	0
155	20230803	163000	261738410	18670	18670	18670	18670	0
156	20230803	162900	261738410	18670	18670	18670	18670	0
157	20230803	162800	261738410	18670	18670	18670	18670	0
158	20230803	162700	261738410	18670	18670	18670	18670	0
159	20230803	162600	261738410	18670	18670	18670	18670	0
160	20230803	162500	261738410	18670	18670	18670	18670	0
161	20230803	162400	261738410	18670	18670	18670	18670	0
162	20230803	162300	261738410	18670	18670	18670	18670	0
163	20230803	162200	261738410	18670	18670	18670	18670	0
164	20230803	162100	261738410	18670	18670	18670	18670	0
165	20230803	162000	261738410	18670	18670	18670	18670	0
166	20230803	161900	261738410	18670	18670	18670	18670	0
167	20230803	161800	261738410	18670	18670	18670	18670	0
168	20230803	161700	261738410	18670	18670	18670	18670	0
169	20230803	161600	261738410	18670	18670	18670	18670	0
170	20230803	161500	261738410	18670	18670	18670	18670	0
171	20230803	161400	261738410	18670	18670	18670	18670	0
172	20230803	161300	261738410	18670	18670	18670	18670	0
173	20230803	161200	261738410	18670	18670	18670	18670	0
174	20230803	161100	261738410	18670	18670	18670	18670	0
175	20230803	161000	261738410	18670	18670	18670	18670	0
176	20230803	160900	261738410	18670	18670	18670	18670	0
177	20230803	160800	261738410	18670	18670	18670	18670	0
178	20230803	160700	261738410	18670	18670	18670	18670	0
179	20230803	160600	261738410	18670	18670	18670	18670	0
180	20230803	160500	261738410	18670	18670	18670	18670	0
181	20230803	160400	261738410	18670	18670	18670	18670	0
182	20230803	160300	261738410	18670	18670	18670	18670	479
183	20230803	160200	261738410	18670	18670	18670	18670	0
184	20230803	160100	261738410	18670	18670	18670	18670	0
185	20230803	160000	261738410	18670	18670	18670	18670	0
186	20230803	155900	261738410	18670	18670	18670	18670	0
187	20230803	155800	261738410	18670	18670	18670	18670	0
188	20230803	155700	261738410	18670	18670	18670	18670	0
189	20230803	155600	261738410	18670	18670	18670	18670	0
190	20230803	155500	261738410	18670	18670	18670	18670	0
191	20230803	155400	261738410	18670	18670	18670	18670	0
192	20230803	155300	261738410	18670	18670	18670	18670	0
193	20230803	155200	261738410	18670	18670	18670	18670	0
194	20230803	155100	261738410	18670	18670	18670	18670	0
195	20230803	155000	261738410	18670	18670	18670	18670	0
196	20230803	154900	261738410	18670	18670	18670	18670	0
197	20230803	154800	261738410	18670	18670	18670	18670	0
198	20230803	154700	261738410	18670	18670	18670	18670	0
199	20230803	154600	261738410	18670	18670	18670	18670	0
200	20230803	154500	261738410	18670	18670	18670	18670	0
201	20230803	154400	261738410	18670	18670	18670	18670	0
202	20230803	154300	261738410	18670	18670	18670	18670	0
203	20230803	154200	261738410	18670	18670	18670	18670	0
204	20230803	154100	261738410	18670	18670	18670	18670	0
205	20230803	154000	261738410	18670	18670	18670	18670	0
206	20230803	153900	261738410	18670	18670	18670	18670	0
207	20230803	153800	261738410	18670	18670	18670	18670	0
208	20230803	153700	261738410	18670	18670	18670	18670	0
209	20230803	153600	261738410	18670	18670	18670	18670	0
210	20230803	153500	261738410	18670	18670	18670	18670	0
211	20230803	153400	261738410	18670	18670	18670	18670	0
212	20230803	153300	261738410	18670	18670	18670	18670	479
213	20230803	153200	261738410	18670	18670	18670	18670	0
214	20230803	153100	261738410	18670	18670	18670	18670	0
215	20230803	153000	261738410	18670	18670	18670	18670	479
216	20230803	152900	252795480	18670	18670	18670	18670	0
217	20230803	152800	252795480	18670	18670	18670	18670	0
218	20230803	152700	252795480	18670	18670	18670	18670	0
219	20230803	152600	252795480	18670	18670	18670	18670	0
220	20230803	152500	252795480	18670	18670	18670	18670	0
221	20230803	152400	252795480	18670	18670	18670	18670	0
222	20230803	152300	252795480	18670	18670	18670	18670	0
223	20230803	152200	252795480	18670	18670	18670	18670	0
224	20230803	152100	252795480	18670	18670	18670	18670	0
225	20230803	152000	252795480	18670	18670	18670	18670	0
226	20230803	151900	252795480	18670	18500	18670	18500	1412
227	20230803	151800	226511630	18510	18550	18550	18510	99
228	20230803	151700	224676990	18540	18550	18550	18540	10
229	20230803	151600	224491520	18560	18540	18560	18540	35
230	20230803	151500	223842520	18540	18500	18540	18500	167
231	20230803	151400	220748220	18500	18500	18500	18500	6
232	20230803	151300	220637220	18500	18500	18500	18500	5
233	20230803	151200	220544720	18500	18500	18500	18500	3
234	20230803	151100	220489220	18500	18500	18500	18500	1
235	20230803	151000	220470720	18500	18510	18510	18500	5
236	20230803	150900	220378180	18510	18510	18510	18510	4
237	20230803	150800	220304140	18510	18520	18520	18510	5
238	20230803	150700	220211580	18510	18510	18510	18510	2
239	20230803	150600	220174560	18510	18510	18510	18510	6
240	20230803	150500	220063500	18510	18510	18510	18510	1
241	20230803	150400	220044990	18510	18510	18510	18510	7
242	20230803	150300	219915420	18510	18520	18520	18500	91
243	20230803	150200	218231710	18540	18540	18540	18540	13
244	20230803	150100	217990690	18530	18520	18530	18520	15
245	20230803	150000	217712760	18540	18540	18540	18540	7
246	20230803	145900	217582980	18520	18520	18520	18520	7
247	20230803	145800	217453340	18540	18540	18540	18540	1
248	20230803	145700	217434800	18540	18510	18540	18510	100
249	20230803	145600	215582630	18500	18500	18500	18500	0
250	20230803	145500	215582630	18500	18500	18500	18500	0
251	20230803	145400	215582630	18500	18510	18510	18500	152
252	20230803	145300	212770620	18510	18510	18510	18510	64
253	20230803	145200	211585980	18510	18510	18510	18510	0
254	20230803	145100	211585980	18510	18520	18520	18510	19
255	20230803	145000	211234280	18530	18530	18530	18530	1
256	20230803	144900	211215750	18550	18550	18550	18550	0
257	20230803	144800	211215750	18550	18550	18550	18550	0
258	20230803	144700	211215750	18550	18550	18550	18550	0
259	20230803	144600	211215750	18550	18550	18550	18550	1
260	20230803	144500	211197200	18520	18520	18520	18520	1
261	20230803	144400	211178680	18510	18520	18520	18510	7
262	20230803	144300	211049090	18510	18510	18510	18510	0
263	20230803	144200	211049090	18510	18550	18550	18510	7
264	20230803	144100	210919470	18520	18520	18520	18520	0
265	20230803	144000	210919470	18520	18530	18530	18520	9
266	20230803	143900	210752720	18560	18560	18560	18560	0
267	20230803	143800	210752720	18560	18560	18560	18560	1
268	20230803	143700	210734160	18540	18550	18550	18540	30
269	20230803	143600	210177950	18560	18590	18590	18560	3
270	20230803	143500	210122240	18630	18630	18630	18630	0
271	20230803	143400	210122240	18630	18630	18630	18600	85
272	20230803	143300	208539620	18620	18620	18620	18620	8
273	20230803	143200	208390660	18620	18620	18620	18620	5
274	20230803	143100	208297560	18590	18580	18590	18580	26
275	20230803	143000	207814390	18580	18580	18580	18580	2
276	20230803	142900	207777230	18570	18570	18570	18570	0
277	20230803	142800	207777230	18570	18570	18570	18570	0
278	20230803	142700	207777230	18570	18570	18570	18570	0
279	20230803	142600	207777230	18570	18570	18570	18570	11
280	20230803	142500	207572960	18560	18540	18560	18540	4
281	20230803	142400	207498740	18540	18540	18540	18540	0
282	20230803	142300	207498740	18540	18520	18540	18520	128
283	20230803	142200	205127900	18520	18520	18520	18520	2
284	20230803	142100	205090860	18510	18520	18520	18510	2
285	20230803	142000	205053830	18510	18510	18510	18510	5
286	20230803	141900	204961280	18520	18520	18520	18520	0
287	20230803	141800	204961280	18520	18520	18520	18520	1
288	20230803	141700	204942760	18510	18510	18510	18510	0
289	20230803	141600	204942760	18510	18510	18510	18510	22
290	20230803	141500	204535540	18510	18510	18510	18510	0
291	20230803	141400	204535540	18510	18500	18510	18500	16
292	20230803	141300	204239530	18500	18500	18500	18500	11
293	20230803	141200	204036030	18510	18510	18510	18510	0
294	20230803	141100	204036030	18510	18510	18510	18510	1
295	20230803	141000	204017520	18500	18500	18500	18500	0
296	20230803	140900	204017520	18500	18500	18500	18500	6
297	20230803	140800	203906520	18510	18510	18510	18510	4
298	20230803	140700	203832480	18520	18520	18520	18520	1
299	20230803	140600	203813960	18510	18510	18510	18510	19
300	20230803	140500	203462270	18510	18510	18510	18510	0
301	20230803	140400	203462270	18510	18510	18510	18510	7
302	20230803	140300	203332700	18520	18520	18520	18520	1
303	20230803	140200	203314180	18510	18510	18510	18510	0
304	20230803	140100	203314180	18510	18510	18510	18510	0
305	20230803	140000	203314180	18510	18520	18520	18510	8
306	20230803	135900	203166080	18550	18550	18550	18550	1
307	20230803	135800	203147530	18530	18540	18540	18530	7
308	20230803	135700	203017790	18570	18570	18570	18570	0
309	20230803	135600	203017790	18570	18570	18570	18570	0
310	20230803	135500	203017790	18570	18570	18570	18570	1
311	20230803	135400	202999220	18550	18560	18560	18550	4
312	20230803	135300	202925000	18560	18560	18560	18560	0
313	20230803	135200	202925000	18560	18590	18590	18560	15
314	20230803	135100	202646560	18570	18600	18600	18570	135
315	20230803	135000	200139580	18570	18570	18570	18570	0
316	20230803	134900	200139580	18570	18620	18620	18570	223
317	20230803	134800	195996330	18620	18620	18620	18620	10
318	20230803	134700	195810130	18610	18650	18650	18610	24
319	20230803	134600	195363450	18610	18610	18610	18610	1
320	20230803	134500	195344840	18600	18600	18600	18600	0
321	20230803	134400	195344840	18600	18560	18600	18560	41
322	20230803	134300	194582380	18550	18530	18550	18530	30
323	20230803	134200	194026050	18500	18500	18500	18500	0
324	20230803	134100	194026050	18500	18500	18500	18500	0
325	20230803	134000	194026050	18500	18500	18500	18500	0
326	20230803	133900	194026050	18500	18490	18500	18490	553
327	20230803	133800	183797860	18490	18490	18490	18490	0
328	20230803	133700	183797860	18490	18470	18490	18450	147
329	20230803	133600	181082990	18480	18480	18490	18470	25
330	20230803	133500	180621000	18480	18490	18490	18480	3
331	20230803	133400	180565540	18490	18490	18490	18490	30
332	20230803	133300	180010840	18490	18490	18490	18490	0
333	20230803	133200	180010840	18490	18490	18490	18490	0
334	20230803	133100	180010840	18490	18490	18490	18490	2
335	20230803	133000	179973860	18490	18490	18490	18490	0
336	20230803	132900	179973860	18490	18490	18490	18490	88
337	20230803	132800	178346740	18500	18500	18500	18500	0
338	20230803	132700	178346740	18500	18470	18500	18470	338
339	20230803	132600	172101080	18470	18470	18470	18470	0
340	20230803	132500	172101080	18470	18470	18470	18470	0
341	20230803	132400	172101080	18470	18470	18470	18450	21
342	20230803	132300	171713510	18470	18470	18470	18460	139
343	20230803	132200	169147220	18470	18470	18470	18470	14
344	20230803	132100	168888640	18470	18470	18470	18470	0
345	20230803	132000	168888640	18470	18470	18470	18470	1
346	20230803	131900	168870170	18460	18460	18460	18460	0
347	20230803	131800	168870170	18460	18460	18460	18460	0
348	20230803	131700	168870170	18460	18460	18460	18460	3
349	20230803	131600	168814790	18460	18450	18470	18450	26
350	20230803	131500	168334990	18470	18470	18470	18470	0
351	20230803	131400	168334990	18470	18470	18470	18470	0
352	20230803	131300	168334990	18470	18440	18470	18380	215
353	20230803	131200	164379340	18440	18440	18440	18440	1
354	20230803	131100	164360900	18440	18440	18440	18440	0
355	20230803	131000	164360900	18440	18440	18440	18440	0
356	20230803	130900	164360900	18440	18430	18440	18430	4
357	20230803	130800	164287170	18430	18430	18430	18430	34
358	20230803	130700	163660550	18400	18410	18410	18400	100
359	20230803	130600	161819930	18430	18430	18430	18430	0
360	20230803	130500	161819930	18430	18400	18430	18400	56
361	20230803	130400	160789140	18400	18400	18400	18400	0
362	20230803	130300	160789140	18400	18380	18400	18380	13
363	20230803	130200	160550110	18400	18400	18400	18400	0
364	20230803	130100	160550110	18400	18400	18400	18400	0
365	20230803	130000	160550110	18400	18400	18400	18350	455
366	20230803	125900	152196550	18410	18410	18410	18410	0
367	20230803	125800	152196550	18410	18410	18410	18410	12
368	20230803	125700	151975630	18420	18400	18420	18390	14
369	20230803	125600	151718030	18430	18430	18430	18430	0
370	20230803	125500	151718030	18430	18430	18430	18430	0
371	20230803	125400	151718030	18430	18430	18430	18430	0
372	20230803	125300	151718030	18430	18390	18430	18390	23
373	20230803	125200	151294910	18430	18430	18430	18430	0
374	20230803	125100	151294910	18430	18430	18430	18430	1
375	20230803	125000	151276480	18430	18390	18430	18380	6
376	20230803	124900	151166080	18410	18430	18430	18410	2
377	20230803	124800	151129240	18420	18420	18420	18420	2
378	20230803	124700	151092400	18420	18410	18420	18410	21
379	20230803	124600	150705590	18410	18400	18410	18400	28
380	20230803	124500	150190320	18410	18410	18410	18410	0
381	20230803	124400	150190320	18410	18410	18410	18410	0
382	20230803	124300	150190320	18410	18370	18410	18370	179
383	20230803	124200	146900630	18360	18360	18360	18360	0
384	20230803	124100	146900630	18360	18350	18360	18350	5
385	20230803	124000	146808870	18350	18320	18350	18320	24
386	20230803	123900	146369010	18330	18320	18330	18320	4
387	20230803	123800	146295710	18350	18350	18350	18350	0
388	20230803	123700	146295710	18350	18330	18350	18320	4
389	20230803	123600	146222380	18360	18350	18360	18340	19
390	20230803	123500	145873700	18350	18350	18350	18350	1
391	20230803	123400	145855350	18350	18350	18350	18350	1
392	20230803	123300	145837000	18370	18360	18370	18360	372
393	20230803	123200	139006150	18370	18360	18370	18360	7
394	20230803	123100	138877570	18360	18360	18370	18360	3
395	20230803	123000	138822480	18370	18360	18370	18360	25
396	20230803	122900	138363400	18370	18370	18370	18360	35
397	20230803	122800	137720490	18360	18360	18360	18360	2
398	20230803	122700	137683770	18370	18360	18370	18360	83
399	20230803	122600	136159680	18360	18360	18360	18360	1
400	20230803	122500	136141320	18370	18370	18370	18370	0
401	20230803	122400	136141320	18370	18370	18370	18360	27
402	20230803	122300	135645490	18370	18360	18370	18360	3
403	20230803	122200	135590390	18360	18360	18360	18360	1
404	20230803	122100	135572030	18360	18360	18370	18360	3
405	20230803	122000	135516940	18360	18360	18360	18360	1
406	20230803	121900	135498580	18360	18360	18360	18360	1
407	20230803	121800	135480220	18370	18360	18370	18360	24
408	20230803	121700	135039520	18370	18360	18370	18360	15
409	20230803	121600	134764080	18360	18360	18360	18360	1
410	20230803	121500	134745720	18370	18360	18370	18360	2
411	20230803	121400	134708990	18360	18360	18360	18360	1
412	20230803	121300	134690630	18360	18360	18360	18360	1
413	20230803	121200	134672270	18370	18360	18370	18360	2
414	20230803	121100	134635540	18360	18360	18360	18360	1
415	20230803	121000	134617180	18360	18360	18360	18360	1
416	20230803	120900	134598820	18370	18370	18370	18360	3
417	20230803	120800	134543720	18360	18360	18360	18360	1
418	20230803	120700	134525360	18370	18360	18370	18360	23
419	20230803	120600	134103020	18370	18360	18370	18360	44
420	20230803	120500	133295070	18370	18370	18370	18370	0
421	20230803	120400	133295070	18370	18370	18370	18370	19
422	20230803	120300	132946040	18370	18370	18370	18360	142
423	20230803	120200	130338560	18370	18360	18370	18360	6
424	20230803	120100	130228380	18360	18360	18360	18360	1
425	20230803	120000	130210020	18370	18370	18370	18370	1
426	20230803	115900	130191650	18370	18360	18370	18360	19
427	20230803	115800	129842780	18370	18370	18370	18370	1
428	20230803	115700	129824410	18360	18330	18360	18330	14
429	20230803	115600	129567470	18330	18320	18330	18310	14
430	20230803	115500	129310990	18320	18310	18320	18310	2
431	20230803	115400	129274360	18310	18310	18320	18310	4
432	20230803	115300	129201110	18310	18310	18310	18310	1
433	20230803	115200	129182800	18310	18310	18320	18310	3
434	20230803	115100	129127860	18310	18310	18310	18310	0
435	20230803	115000	129127860	18310	18310	18310	18310	0
436	20230803	114900	129127860	18310	18310	18320	18310	22
437	20230803	114800	128724990	18320	18310	18320	18310	2
438	20230803	114700	128688360	18310	18310	18310	18310	1
439	20230803	114600	128670050	18310	18310	18330	18310	3
440	20230803	114500	128615100	18320	18320	18320	18320	0
441	20230803	114400	128615100	18320	18320	18330	18320	16
442	20230803	114300	128321940	18320	18320	18320	18320	1
443	20230803	114200	128303620	18320	18320	18330	18320	96
444	20230803	114100	126544830	18330	18320	18330	18320	3
445	20230803	114000	126489850	18320	18320	18320	18320	1
446	20230803	113900	126471530	18340	18340	18340	18340	0
447	20230803	113800	126471530	18340	18330	18340	18320	7
448	20230803	113700	126343220	18330	18330	18330	18330	1
449	20230803	113600	126324890	18330	18320	18330	18320	4
450	20230803	113500	126251600	18320	18320	18340	18320	91
451	20230803	113400	124584170	18320	18340	18340	18320	2
452	20230803	113300	124547510	18340	18340	18340	18340	3
453	20230803	113200	124492490	18340	18340	18340	18340	1
454	20230803	113100	124474150	18370	18360	18370	18360	19
455	20230803	113000	124125260	18370	18350	18370	18350	148
456	20230803	112900	121408840	18360	18360	18360	18360	1
457	20230803	112800	121390480	18370	18370	18370	18370	0
458	20230803	112700	121390480	18370	18370	18370	18370	1
459	20230803	112600	121372110	18370	18340	18370	18320	670
460	20230803	112500	109088620	18350	18350	18350	18350	0
461	20230803	112400	109088620	18350	18350	18350	18340	7
462	20230803	112300	108960190	18360	18360	18360	18360	13
463	20230803	112200	108721510	18360	18360	18360	18360	0
464	20230803	112100	108721510	18360	18350	18360	18340	4
465	20230803	112000	108648110	18360	18340	18360	18340	4
466	20230803	111900	108574730	18370	18370	18370	18370	0
467	20230803	111800	108574730	18370	18370	18370	18370	28
468	20230803	111700	108060370	18370	18360	18370	18350	115
469	20230803	111600	105949670	18370	18360	18370	18350	16
470	20230803	111500	105655880	18370	18370	18370	18360	5
471	20230803	111400	105564060	18370	18360	18370	18360	11
472	20230803	111300	105362070	18360	18360	18360	18360	1
473	20230803	111200	105343710	18360	18350	18360	18350	7
474	20230803	111100	105215240	18360	18360	18360	18350	8
475	20230803	111000	105068390	18360	18350	18360	18350	4
476	20230803	110900	104994980	18350	18360	18360	18350	2
477	20230803	110800	104958270	18360	18350	18360	18350	6
478	20230803	110700	104848150	18360	18360	18360	18360	0
479	20230803	110600	104848150	18360	18350	18360	18350	4
480	20230803	110500	104774740	18360	18350	18360	18350	21
481	20230803	110400	104389340	18360	18360	18360	18360	1
482	20230803	110300	104370980	18360	18350	18360	18350	6
483	20230803	110200	104260860	18360	18370	18370	18360	58
484	20230803	110100	103195870	18380	18390	18400	18370	132
485	20230803	110000	100769400	18420	18420	18420	18420	0
486	20230803	105900	100769400	18420	18410	18420	18400	3
487	20230803	105800	100714170	18420	18410	18430	18410	45
488	20230803	105700	99885510	18420	18420	18420	18420	0
489	20230803	105600	99885510	18420	18410	18420	18400	134
490	20230803	105500	97419120	18410	18410	18410	18410	1
491	20230803	105400	97400710	18470	18430	18470	18420	115
492	20230803	105300	95281580	18440	18440	18440	18440	0
493	20230803	105200	95281580	18440	18440	18440	18440	0
494	20230803	105100	95281580	18440	18440	18440	18440	1
495	20230803	105000	95263140	18440	18440	18440	18440	1
496	20230803	104900	95244700	18430	18430	18430	18420	20
497	20230803	104800	94876120	18430	18430	18440	18430	6
498	20230803	104700	94765530	18460	18440	18460	18430	10
499	20230803	104600	94581120	18470	18470	18470	18470	0
500	20230803	104500	94581120	18470	18470	18470	18470	0
501	20230803	104400	94581120	18470	18460	18470	18440	6
502	20230803	104300	94470360	18460	18460	18470	18460	8
503	20230803	104200	94322660	18460	18460	18460	18460	0
504	20230803	104100	94322660	18460	18460	18460	18460	0
505	20230803	104000	94322660	18460	18440	18460	18440	4
506	20230803	103900	94248880	18470	18460	18470	18450	97
507	20230803	103800	92458730	18470	18470	18480	18460	5
508	20230803	103700	92366390	18480	18470	18480	18460	6
509	20230803	103600	92255560	18490	18490	18490	18490	0
510	20230803	103500	92255560	18490	18480	18490	18470	10
511	20230803	103400	92070760	18500	18490	18500	18480	12
512	20230803	103300	91848870	18500	18500	18500	18500	0
513	20230803	103200	91848870	18500	18490	18500	18490	4
514	20230803	103100	91774900	18500	18490	18500	18490	6
515	20230803	103000	91663930	18500	18500	18500	18500	0
516	20230803	102900	91663930	18500	18510	18510	18490	712
517	20230803	102800	78491990	18510	18510	18510	18500	15
518	20230803	102700	78214470	18520	18520	18520	18520	1
519	20230803	102600	78195950	18560	18550	18560	18550	60
520	20230803	102500	77082940	18530	18550	18550	18530	7
521	20230803	102400	76953110	18550	18550	18550	18550	0
522	20230803	102300	76953110	18550	18550	18550	18540	13
523	20230803	102200	76711970	18560	18560	18560	18560	0
524	20230803	102100	76711970	18560	18560	18560	18550	157
525	20230803	102000	73798060	18560	18510	18650	18500	899
526	20230803	101900	57121970	18510	18520	18520	18510	6
527	20230803	101800	57010880	18520	18520	18520	18520	0
528	20230803	101700	57010880	18520	18530	18530	18520	8
529	20230803	101600	56862680	18540	18550	18550	18540	3
530	20230803	101500	56807040	18550	18550	18550	18540	7
531	20230803	101400	56677200	18550	18550	18550	18550	4
532	20230803	101300	56603000	18560	18560	18560	18560	31
533	20230803	101200	56027640	18550	18560	18560	18550	9
534	20230803	101100	55860610	18560	18560	18560	18560	52
535	20230803	101000	54895490	18550	18570	18570	18550	16
536	20230803	100900	54598470	18570	18570	18580	18570	6
537	20230803	100800	54487040	18580	18580	18580	18580	7
538	20230803	100700	54356980	18590	18590	18590	18590	4
539	20230803	100600	54282620	18600	18610	18610	18600	17
540	20230803	100500	53966410	18610	18610	18610	18610	57
541	20230803	100400	52905640	18600	18600	18600	18600	115
542	20230803	100300	50766640	18610	18610	18610	18600	11
543	20230803	100200	50561980	18610	18610	18610	18610	21
544	20230803	100100	50171170	18610	18620	18620	18610	15
545	20230803	100000	49891900	18620	18620	18620	18620	0
546	20230803	095900	49891900	18620	18620	18620	18620	5
547	20230803	095800	49798800	18620	18620	18620	18620	6
548	20230803	095700	49687080	18620	18620	18620	18620	257
549	20230803	095600	44901740	18630	18630	18640	18630	77
550	20230803	095500	43467220	18630	18630	18630	18630	0
551	20230803	095400	43467220	18630	18640	18640	18630	2
552	20230803	095300	43429950	18630	18630	18630	18630	7
553	20230803	095200	43299540	18630	18630	18630	18630	11
554	20230803	095100	43094610	18630	18630	18630	18630	6
555	20230803	095000	42982830	18680	18680	18680	18680	0
556	20230803	094900	42982830	18680	18680	18680	18680	0
557	20230803	094800	42982830	18680	18680	18680	18680	0
558	20230803	094700	42982830	18680	18680	18680	18680	0
559	20230803	094600	42982830	18680	18680	18680	18680	0
560	20230803	094500	42982830	18680	18660	18680	18660	100
561	20230803	094400	41115080	18630	18660	18660	18630	172
562	20230803	094300	37905650	18670	18670	18670	18670	0
563	20230803	094200	37905650	18670	18680	18690	18670	148
564	20230803	094100	35140710	18690	18580	18690	18580	301
565	20230803	094000	29521270	18580	18580	18580	18580	0
566	20230803	093900	29521270	18580	18580	18580	18580	0
567	20230803	093800	29521270	18580	18530	18580	18530	52
568	20230803	093700	28556900	18520	18510	18520	18500	707
569	20230803	093600	15464160	18500	18500	18500	18440	184
570	20230803	093500	12063220	18500	18510	18510	18500	33
571	20230803	093400	11452420	18510	18510	18510	18510	15
572	20230803	093300	11174770	18490	18490	18490	18490	0
573	20230803	093200	11174770	18490	18490	18490	18490	0
574	20230803	093100	11174770	18490	18490	18490	18490	0
575	20230803	093000	11174770	18490	18490	18490	18490	0
576	20230803	092900	11174770	18490	18440	18490	18440	20
577	20230803	092800	10805460	18480	18480	18480	18480	0
578	20230803	092700	10805460	18480	18480	18480	18480	1
579	20230803	092600	10786980	18500	18500	18500	18500	0
580	20230803	092500	10786980	18500	18500	18500	18500	8
581	20230803	092400	10638980	18520	18520	18520	18520	0
582	20230803	092300	10638980	18520	18520	18520	18520	0
583	20230803	092200	10638980	18520	18500	18520	18500	3
584	20230803	092100	10583460	18460	18460	18460	18460	0
585	20230803	092000	10583460	18460	18430	18460	18430	20
586	20230803	091900	10214600	18450	18450	18450	18450	0
587	20230803	091800	10214600	18450	18450	18450	18450	0
588	20230803	091700	10214600	18450	18500	18500	18450	13
589	20230803	091600	9974200	18500	18330	18500	18310	399
590	20230803	091500	2649280	18470	18470	18470	18470	0
591	20230803	091400	2649280	18470	18470	18470	18470	0
592	20230803	091300	2649280	18470	18470	18470	18470	0
593	20230803	091200	2649280	18470	18400	18470	18390	5
594	20230803	091100	2557240	18400	18390	18480	18390	67
595	20230803	091000	1323900	18390	18380	18390	18380	13
596	20230803	090900	1084850	18390	18390	18390	18390	0
597	20230803	090800	1084850	18390	18390	18390	18390	0
598	20230803	090700	1084850	18390	18390	18390	18390	1
599	20230803	090600	1066460	18310	18310	18310	18310	0
600	20230803	090500	1066460	18310	18310	18310	18310	1
601	20230803	090400	1048150	18310	18320	18320	18310	15
602	20230803	090300	773410	18360	18360	18360	18360	14
603	20230803	090200	516370	18400	18400	18400	18400	0
604	20230803	090100	516370	18400	18400	18400	18400	0
605	20230803	090000	516370	18400	18480	18480	18400	28