KissMeData/302430/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	203900	693456190	15820	15820	15820	15820	1177
3	20230801	203800	693456190	15820	15820	15820	15820	0
4	20230801	203700	693456190	15820	15820	15820	15820	0
5	20230801	203600	693456190	15820	15820	15820	15820	0
6	20230801	203500	693456190	15820	15820	15820	15820	0
7	20230801	203400	693456190	15820	15820	15820	15820	0
8	20230801	203300	693456190	15820	15820	15820	15820	0
9	20230801	203200	693456190	15820	15820	15820	15820	0
10	20230801	203100	693456190	15820	15820	15820	15820	0
11	20230801	203000	693456190	15820	15820	15820	15820	0
12	20230801	202900	693456190	15820	15820	15820	15820	0
13	20230801	202800	693456190	15820	15820	15820	15820	0
14	20230801	202700	693456190	15820	15820	15820	15820	0
15	20230801	202600	693456190	15820	15820	15820	15820	0
16	20230801	202500	693456190	15820	15820	15820	15820	0
17	20230801	202400	693456190	15820	15820	15820	15820	0
18	20230801	202300	693456190	15820	15820	15820	15820	0
19	20230801	202200	693456190	15820	15820	15820	15820	0
20	20230801	202100	693456190	15820	15820	15820	15820	0
21	20230801	202000	693456190	15820	15820	15820	15820	0
22	20230801	201900	693456190	15820	15820	15820	15820	0
23	20230801	201800	693456190	15820	15820	15820	15820	0
24	20230801	201700	693456190	15820	15820	15820	15820	0
25	20230801	201600	693456190	15820	15820	15820	15820	0
26	20230801	201500	693456190	15820	15820	15820	15820	0
27	20230801	201400	693456190	15820	15820	15820	15820	0
28	20230801	201300	693456190	15820	15820	15820	15820	0
29	20230801	201200	693456190	15820	15820	15820	15820	0
30	20230801	201100	693456190	15820	15820	15820	15820	0
31	20230801	201000	693456190	15820	15820	15820	15820	0
32	20230801	200900	693456190	15820	15820	15820	15820	1177
33	20230801	200800	693456190	15820	15820	15820	15820	0
34	20230801	200700	693456190	15820	15820	15820	15820	0
35	20230801	200600	693456190	15820	15820	15820	15820	0
36	20230801	200500	693456190	15820	15820	15820	15820	0
37	20230801	200400	693456190	15820	15820	15820	15820	0
38	20230801	200300	693456190	15820	15820	15820	15820	0
39	20230801	200200	693456190	15820	15820	15820	15820	0
40	20230801	200100	693456190	15820	15820	15820	15820	0
41	20230801	200000	693456190	15820	15820	15820	15820	0
42	20230801	195900	693456190	15820	15820	15820	15820	0
43	20230801	195800	693456190	15820	15820	15820	15820	0
44	20230801	195700	693456190	15820	15820	15820	15820	0
45	20230801	195600	693456190	15820	15820	15820	15820	0
46	20230801	195500	693456190	15820	15820	15820	15820	0
47	20230801	195400	693456190	15820	15820	15820	15820	0
48	20230801	195300	693456190	15820	15820	15820	15820	0
49	20230801	195200	693456190	15820	15820	15820	15820	0
50	20230801	195100	693456190	15820	15820	15820	15820	0
51	20230801	195000	693456190	15820	15820	15820	15820	0
52	20230801	194900	693456190	15820	15820	15820	15820	0
53	20230801	194800	693456190	15820	15820	15820	15820	0
54	20230801	194700	693456190	15820	15820	15820	15820	0
55	20230801	194600	693456190	15820	15820	15820	15820	0
56	20230801	194500	693456190	15820	15820	15820	15820	0
57	20230801	194400	693456190	15820	15820	15820	15820	0
58	20230801	194300	693456190	15820	15820	15820	15820	0
59	20230801	194200	693456190	15820	15820	15820	15820	0
60	20230801	194100	693456190	15820	15820	15820	15820	0
61	20230801	194000	693456190	15820	15820	15820	15820	0
62	20230801	193900	693456190	15820	15820	15820	15820	1177
63	20230801	193800	693456190	15820	15820	15820	15820	0
64	20230801	193700	693456190	15820	15820	15820	15820	0
65	20230801	193600	693456190	15820	15820	15820	15820	0
66	20230801	193500	693456190	15820	15820	15820	15820	0
67	20230801	193400	693456190	15820	15820	15820	15820	0
68	20230801	193300	693456190	15820	15820	15820	15820	0
69	20230801	193200	693456190	15820	15820	15820	15820	0
70	20230801	193100	693456190	15820	15820	15820	15820	0
71	20230801	193000	693456190	15820	15820	15820	15820	0
72	20230801	192900	693456190	15820	15820	15820	15820	0
73	20230801	192800	693456190	15820	15820	15820	15820	0
74	20230801	192700	693456190	15820	15820	15820	15820	0
75	20230801	192600	693456190	15820	15820	15820	15820	0
76	20230801	192500	693456190	15820	15820	15820	15820	0
77	20230801	192400	693456190	15820	15820	15820	15820	0
78	20230801	192300	693456190	15820	15820	15820	15820	0
79	20230801	192200	693456190	15820	15820	15820	15820	0
80	20230801	192100	693456190	15820	15820	15820	15820	0
81	20230801	192000	693456190	15820	15820	15820	15820	0
82	20230801	191900	693456190	15820	15820	15820	15820	0
83	20230801	191800	693456190	15820	15820	15820	15820	0
84	20230801	191700	693456190	15820	15820	15820	15820	0
85	20230801	191600	693456190	15820	15820	15820	15820	0
86	20230801	191500	693456190	15820	15820	15820	15820	0
87	20230801	191400	693456190	15820	15820	15820	15820	0
88	20230801	191300	693456190	15820	15820	15820	15820	0
89	20230801	191200	693456190	15820	15820	15820	15820	0
90	20230801	191100	693456190	15820	15820	15820	15820	0
91	20230801	191000	693456190	15820	15820	15820	15820	0
92	20230801	190900	693456190	15820	15820	15820	15820	1177
93	20230801	190800	693456190	15820	15820	15820	15820	0
94	20230801	190700	693456190	15820	15820	15820	15820	0
95	20230801	190600	693456190	15820	15820	15820	15820	0
96	20230801	190500	693456190	15820	15820	15820	15820	0
97	20230801	190400	693456190	15820	15820	15820	15820	0
98	20230801	190300	693456190	15820	15820	15820	15820	0
99	20230801	190200	693456190	15820	15820	15820	15820	0
100	20230801	190100	693456190	15820	15820	15820	15820	0
101	20230801	190000	693456190	15820	15820	15820	15820	0
102	20230801	185900	693456190	15820	15820	15820	15820	0
103	20230801	185800	693456190	15820	15820	15820	15820	0
104	20230801	185700	693456190	15820	15820	15820	15820	0
105	20230801	185600	693456190	15820	15820	15820	15820	0
106	20230801	185500	693456190	15820	15820	15820	15820	0
107	20230801	185400	693456190	15820	15820	15820	15820	0
108	20230801	185300	693456190	15820	15820	15820	15820	0
109	20230801	185200	693456190	15820	15820	15820	15820	0
110	20230801	185100	693456190	15820	15820	15820	15820	0
111	20230801	185000	693456190	15820	15820	15820	15820	0
112	20230801	184900	693456190	15820	15820	15820	15820	0
113	20230801	184800	693456190	15820	15820	15820	15820	0
114	20230801	184700	693456190	15820	15820	15820	15820	0
115	20230801	184600	693456190	15820	15820	15820	15820	0
116	20230801	184500	693456190	15820	15820	15820	15820	0
117	20230801	184400	693456190	15820	15820	15820	15820	0
118	20230801	184300	693456190	15820	15820	15820	15820	0
119	20230801	184200	693456190	15820	15820	15820	15820	0
120	20230801	184100	693456190	15820	15820	15820	15820	0
121	20230801	184000	693456190	15820	15820	15820	15820	0
122	20230801	183900	693456190	15820	15820	15820	15820	1177
123	20230801	183800	693456190	15820	15820	15820	15820	0
124	20230801	183700	693456190	15820	15820	15820	15820	0
125	20230801	183600	693456190	15820	15820	15820	15820	0
126	20230801	183500	693456190	15820	15820	15820	15820	0
127	20230801	183400	693456190	15820	15820	15820	15820	0
128	20230801	183300	693456190	15820	15820	15820	15820	0
129	20230801	183200	693456190	15820	15820	15820	15820	0
130	20230801	183100	693456190	15820	15820	15820	15820	0
131	20230801	183000	693456190	15820	15820	15820	15820	0
132	20230801	182900	693456190	15820	15820	15820	15820	0
133	20230801	182800	693456190	15820	15820	15820	15820	0
134	20230801	182700	693456190	15820	15820	15820	15820	0
135	20230801	182600	693456190	15820	15820	15820	15820	0
136	20230801	182500	693456190	15820	15820	15820	15820	0
137	20230801	182400	693456190	15820	15820	15820	15820	0
138	20230801	182300	693456190	15820	15820	15820	15820	0
139	20230801	182200	693456190	15820	15820	15820	15820	0
140	20230801	182100	693456190	15820	15820	15820	15820	0
141	20230801	182000	693456190	15820	15820	15820	15820	0
142	20230801	181900	693456190	15820	15820	15820	15820	0
143	20230801	181800	693456190	15820	15820	15820	15820	0
144	20230801	181700	693456190	15820	15820	15820	15820	0
145	20230801	181600	693456190	15820	15820	15820	15820	0
146	20230801	181500	693456190	15820	15820	15820	15820	0
147	20230801	181400	693456190	15820	15820	15820	15820	0
148	20230801	181300	693456190	15820	15820	15820	15820	0
149	20230801	181200	693456190	15820	15820	15820	15820	0
150	20230801	181100	693456190	15820	15820	15820	15820	0
151	20230801	181000	693456190	15820	15820	15820	15820	0
152	20230801	180900	693456190	15820	15820	15820	15820	1177
153	20230801	180800	693456190	15820	15820	15820	15820	0
154	20230801	180700	693456190	15820	15820	15820	15820	0
155	20230801	180600	693456190	15820	15820	15820	15820	0
156	20230801	180500	693456190	15820	15820	15820	15820	0
157	20230801	180400	693456190	15820	15820	15820	15820	0
158	20230801	180300	693456190	15820	15820	15820	15820	0
159	20230801	180200	693456190	15820	15820	15820	15820	0
160	20230801	180100	693456190	15820	15820	15820	15820	0
161	20230801	180000	693456190	15820	15820	15820	15820	0
162	20230801	175900	693456190	15820	15820	15820	15820	0
163	20230801	175800	693456190	15820	15820	15820	15820	0
164	20230801	175700	693456190	15820	15820	15820	15820	0
165	20230801	175600	693456190	15820	15820	15820	15820	0
166	20230801	175500	693456190	15820	15820	15820	15820	0
167	20230801	175400	693456190	15820	15820	15820	15820	0
168	20230801	175300	693456190	15820	15820	15820	15820	0
169	20230801	175200	693456190	15820	15820	15820	15820	0
170	20230801	175100	693456190	15820	15820	15820	15820	0
171	20230801	175000	693456190	15820	15820	15820	15820	0
172	20230801	174900	693456190	15820	15820	15820	15820	0
173	20230801	174800	693456190	15820	15820	15820	15820	0
174	20230801	174700	693456190	15820	15820	15820	15820	0
175	20230801	174600	693456190	15820	15820	15820	15820	0
176	20230801	174500	693456190	15820	15820	15820	15820	0
177	20230801	174400	693456190	15820	15820	15820	15820	0
178	20230801	174300	693456190	15820	15820	15820	15820	0
179	20230801	174200	693456190	15820	15820	15820	15820	0
180	20230801	174100	693456190	15820	15820	15820	15820	0
181	20230801	174000	693456190	15820	15820	15820	15820	0
182	20230801	173900	693456190	15820	15820	15820	15820	1177
183	20230801	173800	693456190	15820	15820	15820	15820	0
184	20230801	173700	693456190	15820	15820	15820	15820	0
185	20230801	173600	693456190	15820	15820	15820	15820	0
186	20230801	173500	693456190	15820	15820	15820	15820	0
187	20230801	173400	693456190	15820	15820	15820	15820	0
188	20230801	173300	693456190	15820	15820	15820	15820	0
189	20230801	173200	693456190	15820	15820	15820	15820	0
190	20230801	173100	693456190	15820	15820	15820	15820	0
191	20230801	173000	693456190	15820	15820	15820	15820	0
192	20230801	172900	693456190	15820	15820	15820	15820	0
193	20230801	172800	693456190	15820	15820	15820	15820	0
194	20230801	172700	693456190	15820	15820	15820	15820	0
195	20230801	172600	693456190	15820	15820	15820	15820	0
196	20230801	172500	693456190	15820	15820	15820	15820	0
197	20230801	172400	693456190	15820	15820	15820	15820	0
198	20230801	172300	693456190	15820	15820	15820	15820	0
199	20230801	172200	693456190	15820	15820	15820	15820	0
200	20230801	172100	693456190	15820	15820	15820	15820	0
201	20230801	172000	693456190	15820	15820	15820	15820	0
202	20230801	171900	693456190	15820	15820	15820	15820	0
203	20230801	171800	693456190	15820	15820	15820	15820	0
204	20230801	171700	693456190	15820	15820	15820	15820	0
205	20230801	171600	693456190	15820	15820	15820	15820	0
206	20230801	171500	693456190	15820	15820	15820	15820	0
207	20230801	171400	693456190	15820	15820	15820	15820	0
208	20230801	171300	693456190	15820	15820	15820	15820	0
209	20230801	171200	693456190	15820	15820	15820	15820	0
210	20230801	171100	693456190	15820	15820	15820	15820	0
211	20230801	171000	693456190	15820	15820	15820	15820	0
212	20230801	170900	693456190	15820	15820	15820	15820	1177
213	20230801	170800	693456190	15820	15820	15820	15820	0
214	20230801	170700	693456190	15820	15820	15820	15820	0
215	20230801	170600	693456190	15820	15820	15820	15820	0
216	20230801	170500	693456190	15820	15820	15820	15820	0
217	20230801	170400	693456190	15820	15820	15820	15820	0
218	20230801	170300	693456190	15820	15820	15820	15820	0
219	20230801	170200	693456190	15820	15820	15820	15820	0
220	20230801	170100	693456190	15820	15820	15820	15820	0
221	20230801	170000	693456190	15820	15820	15820	15820	0
222	20230801	165900	693456190	15820	15820	15820	15820	0
223	20230801	165800	693456190	15820	15820	15820	15820	0
224	20230801	165700	693456190	15820	15820	15820	15820	0
225	20230801	165600	693456190	15820	15820	15820	15820	0
226	20230801	165500	693456190	15820	15820	15820	15820	0
227	20230801	165400	693456190	15820	15820	15820	15820	0
228	20230801	165300	693456190	15820	15820	15820	15820	0
229	20230801	165200	693456190	15820	15820	15820	15820	0
230	20230801	165100	693456190	15820	15820	15820	15820	0
231	20230801	165000	693456190	15820	15820	15820	15820	0
232	20230801	164900	693456190	15820	15820	15820	15820	0
233	20230801	164800	693456190	15820	15820	15820	15820	0
234	20230801	164700	693456190	15820	15820	15820	15820	0
235	20230801	164600	693456190	15820	15820	15820	15820	0
236	20230801	164500	693456190	15820	15820	15820	15820	0
237	20230801	164400	693456190	15820	15820	15820	15820	0
238	20230801	164300	693456190	15820	15820	15820	15820	0
239	20230801	164200	693456190	15820	15820	15820	15820	0
240	20230801	164100	693456190	15820	15820	15820	15820	0
241	20230801	164000	693456190	15820	15820	15820	15820	0
242	20230801	163900	693456190	15820	15820	15820	15820	1177
243	20230801	163800	693456190	15820	15820	15820	15820	0
244	20230801	163700	693456190	15820	15820	15820	15820	0
245	20230801	163600	693456190	15820	15820	15820	15820	0
246	20230801	163500	693456190	15820	15820	15820	15820	0
247	20230801	163400	693456190	15820	15820	15820	15820	0
248	20230801	163300	693456190	15820	15820	15820	15820	0
249	20230801	163200	693456190	15820	15820	15820	15820	0
250	20230801	163100	693456190	15820	15820	15820	15820	0
251	20230801	163000	693456190	15820	15820	15820	15820	0
252	20230801	162900	693456190	15820	15820	15820	15820	0
253	20230801	162800	693456190	15820	15820	15820	15820	0
254	20230801	162700	693456190	15820	15820	15820	15820	0
255	20230801	162600	693456190	15820	15820	15820	15820	0
256	20230801	162500	693456190	15820	15820	15820	15820	0
257	20230801	162400	693456190	15820	15820	15820	15820	0
258	20230801	162300	693456190	15820	15820	15820	15820	0
259	20230801	162200	693456190	15820	15820	15820	15820	0
260	20230801	162100	693456190	15820	15820	15820	15820	0
261	20230801	162000	693456190	15820	15820	15820	15820	0
262	20230801	161900	693456190	15820	15820	15820	15820	0
263	20230801	161800	693456190	15820	15820	15820	15820	0
264	20230801	161700	693456190	15820	15820	15820	15820	0
265	20230801	161600	693456190	15820	15820	15820	15820	0
266	20230801	161500	693456190	15820	15820	15820	15820	0
267	20230801	161400	693456190	15820	15820	15820	15820	0
268	20230801	161300	693456190	15820	15820	15820	15820	0
269	20230801	161200	693456190	15820	15820	15820	15820	0
270	20230801	161100	693456190	15820	15820	15820	15820	0
271	20230801	161000	693456190	15820	15820	15820	15820	0
272	20230801	160900	693456190	15820	15820	15820	15820	1177
273	20230801	160800	693456190	15820	15820	15820	15820	0
274	20230801	160700	693456190	15820	15820	15820	15820	0
275	20230801	160600	693456190	15820	15820	15820	15820	0
276	20230801	160500	693456190	15820	15820	15820	15820	0
277	20230801	160400	693456190	15820	15820	15820	15820	0
278	20230801	160300	693456190	15820	15820	15820	15820	0
279	20230801	160200	693456190	15820	15820	15820	15820	0
280	20230801	160100	693456190	15820	15820	15820	15820	0
281	20230801	160000	693456190	15820	15820	15820	15820	0
282	20230801	155900	693456190	15820	15820	15820	15820	0
283	20230801	155800	693456190	15820	15820	15820	15820	0
284	20230801	155700	693456190	15820	15820	15820	15820	0
285	20230801	155600	693456190	15820	15820	15820	15820	0
286	20230801	155500	693456190	15820	15820	15820	15820	0
287	20230801	155400	693456190	15820	15820	15820	15820	0
288	20230801	155300	693456190	15820	15820	15820	15820	0
289	20230801	155200	693456190	15820	15820	15820	15820	0
290	20230801	155100	693456190	15820	15820	15820	15820	0
291	20230801	155000	693456190	15820	15820	15820	15820	0
292	20230801	154900	693456190	15820	15820	15820	15820	0
293	20230801	154800	693456190	15820	15820	15820	15820	0
294	20230801	154700	693456190	15820	15820	15820	15820	0
295	20230801	154600	693456190	15820	15820	15820	15820	0
296	20230801	154500	693456190	15820	15820	15820	15820	0
297	20230801	154400	693456190	15820	15820	15820	15820	0
298	20230801	154300	693456190	15820	15820	15820	15820	0
299	20230801	154200	693456190	15820	15820	15820	15820	0
300	20230801	154100	693456190	15820	15820	15820	15820	0
301	20230801	154000	693456190	15820	15820	15820	15820	0
302	20230801	153900	693456190	15820	15820	15820	15820	1177
303	20230801	153800	693456190	15820	15820	15820	15820	0
304	20230801	153700	693456190	15820	15820	15820	15820	0
305	20230801	153600	693456190	15820	15820	15820	15820	0
306	20230801	153500	693456190	15820	15820	15820	15820	0
307	20230801	153400	693456190	15820	15820	15820	15820	0
308	20230801	153300	693456190	15820	15820	15820	15820	0
309	20230801	153200	693456190	15820	15820	15820	15820	0
310	20230801	153100	693456190	15820	15820	15820	15820	0
311	20230801	153000	693456190	15820	15820	15820	15820	1177
312	20230801	152900	674836050	15800	15800	15800	15800	0
313	20230801	152800	674836050	15800	15800	15800	15800	0
314	20230801	152700	674836050	15800	15800	15800	15800	0
315	20230801	152600	674836050	15800	15800	15800	15800	0
316	20230801	152500	674836050	15800	15800	15800	15800	0
317	20230801	152400	674836050	15800	15800	15800	15800	0
318	20230801	152300	674836050	15800	15800	15800	15800	0
319	20230801	152200	674836050	15800	15800	15800	15800	0
320	20230801	152100	674836050	15800	15800	15800	15800	0
321	20230801	152000	674836050	15800	15800	15800	15800	0
322	20230801	151900	674836050	15800	15820	15820	15800	37
323	20230801	151800	674251110	15820	15820	15820	15820	0
324	20230801	151700	674251110	15820	15800	15820	15800	589
325	20230801	151600	664943910	15800	15800	15800	15800	95
326	20230801	151500	663442910	15800	15800	15800	15800	264
327	20230801	151400	659271710	15790	15800	15800	15790	21
328	20230801	151300	658940110	15800	15790	15800	15790	244
329	20230801	151200	655086430	15790	15790	15790	15790	100
330	20230801	151100	653507430	15790	15790	15790	15790	0
331	20230801	151000	653507430	15790	15780	15790	15780	8
332	20230801	150900	653381130	15790	15790	15790	15780	203
333	20230801	150800	650177760	15780	15780	15780	15780	68
334	20230801	150700	649104720	15790	15790	15790	15790	55
335	20230801	150600	648236270	15780	15780	15780	15780	0
336	20230801	150500	648236270	15780	15790	15790	15780	33
337	20230801	150400	647715300	15790	15790	15790	15790	0
338	20230801	150300	647715300	15790	15790	15790	15790	0
339	20230801	150200	647715300	15790	15790	15790	15790	20
340	20230801	150100	647399500	15790	15790	15790	15790	8
341	20230801	150000	647273180	15790	15790	15790	15790	0
342	20230801	145900	647273180	15790	15790	15790	15790	0
343	20230801	145800	647273180	15790	15790	15790	15790	0
344	20230801	145700	647273180	15790	15790	15790	15790	0
345	20230801	145600	647273180	15790	15790	15790	15790	5
346	20230801	145500	647194230	15790	15790	15790	15790	0
347	20230801	145400	647194230	15790	15790	15790	15790	2
348	20230801	145300	647162650	15780	15780	15780	15780	700
349	20230801	145200	636116650	15780	15780	15780	15780	0
350	20230801	145100	636116650	15780	15780	15780	15780	65
351	20230801	145000	635090950	15780	15780	15780	15780	0
352	20230801	144900	635090950	15780	15780	15780	15780	4
353	20230801	144800	635027830	15790	15790	15790	15790	0
354	20230801	144700	635027830	15790	15790	15790	15790	0
355	20230801	144600	635027830	15790	15790	15790	15790	0
356	20230801	144500	635027830	15790	15790	15790	15790	1
357	20230801	144400	635012040	15800	15800	15800	15800	0
358	20230801	144300	635012040	15800	15800	15800	15800	0
359	20230801	144200	635012040	15800	15800	15800	15800	0
360	20230801	144100	635012040	15800	15800	15800	15800	0
361	20230801	144000	635012040	15800	15800	15800	15800	0
362	20230801	143900	635012040	15800	15800	15800	15800	68
363	20230801	143800	633937640	15800	15760	15800	15750	311
364	20230801	143700	629037930	15750	15750	15750	15750	0
365	20230801	143600	629037930	15750	15750	15750	15750	0
366	20230801	143500	629037930	15750	15820	15820	15750	831
367	20230801	143400	615898940	15800	15820	15820	15800	51
368	20230801	143300	615093120	15800	15800	15800	15800	0
369	20230801	143200	615093120	15800	15800	15800	15800	2
370	20230801	143100	615061520	15800	15810	15810	15800	800
371	20230801	143000	602420110	15810	15810	15810	15810	0
372	20230801	142900	602420110	15810	15810	15810	15810	90
373	20230801	142800	600997210	15820	15810	15820	15810	102
374	20230801	142700	599383580	15810	15820	15820	15810	178
375	20230801	142600	596568120	15820	15820	15820	15820	2
376	20230801	142500	596536480	15810	15810	15810	15810	3
377	20230801	142400	596489050	15810	15810	15810	15810	60
378	20230801	142300	595540450	15810	15810	15810	15810	0
379	20230801	142200	595540450	15810	15810	15810	15810	0
380	20230801	142100	595540450	15810	15810	15810	15810	15
381	20230801	142000	595303300	15810	15810	15810	15810	49
382	20230801	141900	594528610	15810	15810	15810	15810	31
383	20230801	141800	594038500	15820	15820	15820	15820	1
384	20230801	141700	594022680	15800	15810	15810	15800	58
385	20230801	141600	593105960	15820	15820	15820	15810	3
386	20230801	141500	593058510	15820	15800	15820	15800	11
387	20230801	141400	592884680	15800	15800	15800	15800	102
388	20230801	141300	591273080	15800	15800	15800	15800	0
389	20230801	141200	591273080	15800	15800	15800	15800	5
390	20230801	141100	591194080	15800	15750	15800	15740	242
391	20230801	141000	587383730	15800	15760	15800	15760	30
392	20230801	140900	586909770	15750	15750	15750	15750	332
393	20230801	140800	581680770	15750	15750	15750	15750	238
394	20230801	140700	577932270	15750	15750	15750	15750	2
395	20230801	140600	577900770	15750	15750	15750	15750	177
396	20230801	140500	575113020	15780	15780	15780	15770	7
397	20230801	140400	575002600	15790	15790	15790	15790	0
398	20230801	140300	575002600	15790	15790	15790	15790	20
399	20230801	140200	574686800	15790	15760	15790	15760	4
400	20230801	140100	574623670	15730	15760	15760	15730	10
401	20230801	140000	574466320	15720	15720	15720	15720	500
402	20230801	135900	566606320	15800	15800	15800	15800	0
403	20230801	135800	566606320	15800	15800	15800	15800	0
404	20230801	135700	566606320	15800	15800	15800	15800	0
405	20230801	135600	566606320	15800	15800	15800	15800	0
406	20230801	135500	566606320	15800	15800	15800	15800	0
407	20230801	135400	566606320	15800	15720	15800	15710	631
408	20230801	135300	556690160	15820	15820	15820	15820	0
409	20230801	135200	556690160	15820	15800	15820	15740	62
410	20230801	135100	555711120	15800	15800	15800	15800	1
411	20230801	135000	555695320	15800	15710	15800	15710	6
412	20230801	134900	555600970	15710	15710	15710	15710	125
413	20230801	134800	553637220	15710	15710	15710	15700	350
414	20230801	134700	548140270	15710	15730	15730	15710	257
415	20230801	134600	544100520	15820	15750	15820	15730	216
416	20230801	134500	540700470	15820	15820	15820	15820	1
417	20230801	134400	540684650	15830	15830	15830	15830	2
418	20230801	134300	540652990	15840	15840	15840	15840	73
419	20230801	134200	539496670	15850	15850	15850	15850	0
420	20230801	134100	539496670	15850	15850	15850	15850	0
421	20230801	134000	539496670	15850	15750	15860	15700	822
422	20230801	133900	526552520	15760	15760	15770	15760	304
423	20230801	133800	521758480	15760	15770	15770	15750	75
424	20230801	133700	520576460	15770	15750	15770	15750	80
425	20230801	133600	519314980	15750	15750	15750	15750	170
426	20230801	133500	516637480	15750	15760	15760	15750	756
427	20230801	133400	504729390	15760	15860	15860	15760	300
428	20230801	133300	499997310	15850	15800	15850	15780	335
429	20230801	133200	494704410	15860	15860	15860	15860	4
430	20230801	133100	494640970	15850	15820	15850	15820	514
431	20230801	133000	486499740	15850	15850	15850	15850	1
432	20230801	132900	486483890	15850	15800	15850	15800	262
433	20230801	132800	482343290	15780	15780	15790	15780	202
434	20230801	132700	479155680	15790	15800	15800	15790	565
435	20230801	132600	470234270	15800	15830	15840	15800	1508
436	20230801	132500	446398500	15840	15860	15860	15840	119
437	20230801	132400	444512530	15860	15860	15860	15860	0
438	20230801	132300	444512530	15860	15860	15860	15860	0
439	20230801	132200	444512530	15860	15880	15880	15860	38
440	20230801	132100	443909500	15890	15920	15920	15890	126
441	20230801	132000	441905360	15940	15940	15940	15940	304
442	20230801	131900	437059600	16000	16000	16000	16000	39
443	20230801	131800	436435600	16000	15940	16000	15940	2
444	20230801	131700	436403660	15940	15940	15940	15940	0
445	20230801	131600	436403660	15940	15940	15940	15940	0
446	20230801	131500	436403660	15940	15940	15940	15940	0
447	20230801	131400	436403660	15940	15940	15940	15940	0
448	20230801	131300	436403660	15940	15940	15940	15940	200
449	20230801	131200	433215660	16030	16030	16030	16030	0
450	20230801	131100	433215660	16030	15990	16030	15930	134
451	20230801	131000	431074140	16000	16000	16000	16000	0
452	20230801	130900	431074140	16000	16000	16000	16000	0
453	20230801	130800	431074140	16000	16000	16000	16000	0
454	20230801	130700	431074140	16000	15990	16000	15990	167
455	20230801	130600	428402190	16000	16000	16000	16000	0
456	20230801	130500	428402190	16000	16000	16000	16000	0
457	20230801	130400	428402190	16000	15960	16000	15960	350
458	20230801	130300	422808510	15890	15890	15890	15890	1
459	20230801	130200	422792620	15890	15890	15890	15890	0
460	20230801	130100	422792620	15890	15890	15890	15890	10
461	20230801	130000	422633720	15890	15890	15890	15890	1
462	20230801	125900	422617830	15880	15880	15880	15880	0
463	20230801	125800	422617830	15880	15880	15880	15880	0
464	20230801	125700	422617830	15880	15880	15880	15880	0
465	20230801	125600	422617830	15880	15890	15890	15880	175
466	20230801	125500	419838820	15880	15880	15880	15880	132
467	20230801	125400	417742660	15880	15880	15880	15880	1
468	20230801	125300	417726780	15960	15960	15960	15960	12
469	20230801	125200	417535260	15970	15970	15970	15970	0
470	20230801	125100	417535260	15970	15970	15970	15970	0
471	20230801	125000	417535260	15970	15970	15970	15970	0
472	20230801	124900	417535260	15970	15950	15970	15950	71
473	20230801	124800	416402220	15970	15970	15970	15970	0
474	20230801	124700	416402220	15970	15870	15970	15870	27
475	20230801	124600	415973530	15850	15850	15850	15850	0
476	20230801	124500	415973530	15850	15850	15850	15840	32
477	20230801	124400	415466440	15850	15860	15860	15850	271
478	20230801	124300	411170890	15870	15870	15870	15870	2
479	20230801	124200	411139150	15870	15870	15870	15870	19
480	20230801	124100	410837620	15870	15870	15870	15870	470
481	20230801	124000	403378720	15880	15880	15880	15880	78
482	20230801	123900	402140080	15890	15890	15890	15890	0
483	20230801	123800	402140080	15890	15890	15890	15890	0
484	20230801	123700	402140080	15890	15890	15890	15890	0
485	20230801	123600	402140080	15890	15890	15890	15890	0
486	20230801	123500	402140080	15890	15890	15890	15890	0
487	20230801	123400	402140080	15890	15890	15890	15890	3
488	20230801	123300	402092410	15890	15900	15900	15890	150
489	20230801	123200	399708890	15990	15990	15990	15990	0
490	20230801	123100	399708890	15990	15910	15990	15910	174
491	20230801	123000	396934360	15900	15900	15900	15900	0
492	20230801	122900	396934360	15900	15900	15900	15900	0
493	20230801	122800	396934360	15900	15900	15900	15900	0
494	20230801	122700	396934360	15900	15900	15900	15900	0
495	20230801	122600	396934360	15900	15900	15900	15900	0
496	20230801	122500	396934360	15900	15900	15900	15900	8
497	20230801	122400	396807160	15900	15900	15900	15900	0
498	20230801	122300	396807160	15900	15900	15900	15900	0
499	20230801	122200	396807160	15900	15900	15900	15900	0
500	20230801	122100	396807160	15900	15900	15900	15900	10
501	20230801	122000	396648160	15890	15890	15890	15890	0
502	20230801	121900	396648160	15890	15890	15890	15890	0
503	20230801	121800	396648160	15890	15890	15890	15890	0
504	20230801	121700	396648160	15890	15890	15890	15890	0
505	20230801	121600	396648160	15890	15900	15900	15890	106
506	20230801	121500	394962850	15910	15910	15910	15910	0
507	20230801	121400	394962850	15910	15910	15910	15910	0
508	20230801	121300	394962850	15910	15900	15910	15900	4
509	20230801	121200	394899240	15910	15910	15910	15910	10
510	20230801	121100	394740140	15910	15910	15910	15910	0
511	20230801	121000	394740140	15910	15910	15910	15910	0
512	20230801	120900	394740140	15910	15910	15910	15910	10
513	20230801	120800	394581040	15910	15910	15910	15910	0
514	20230801	120700	394581040	15910	15900	15910	15900	2
515	20230801	120600	394549230	15900	15900	15900	15900	0
516	20230801	120500	394549230	15900	15900	15900	15900	0
517	20230801	120400	394549230	15900	15900	15900	15900	0
518	20230801	120300	394549230	15900	15900	15900	15900	0
519	20230801	120200	394549230	15900	15900	15900	15900	10
520	20230801	120100	394390230	15900	15900	15900	15900	0
521	20230801	120000	394390230	15900	15900	15900	15900	0
522	20230801	115900	394390230	15900	15900	15900	15900	30
523	20230801	115800	393913230	15900	15900	15900	15900	35
524	20230801	115700	393356730	15900	15900	15900	15900	0
525	20230801	115600	393356730	15900	15900	15900	15900	1
526	20230801	115500	393340830	15880	15880	15880	15880	0
527	20230801	115400	393340830	15880	15880	15880	15880	300
528	20230801	115300	388576830	15900	15890	15900	15880	279
529	20230801	115200	384146080	15900	15900	15900	15900	0
530	20230801	115100	384146080	15900	15900	15900	15900	0
531	20230801	115000	384146080	15900	15890	15900	15890	2
532	20230801	114900	384114290	15890	15890	15890	15890	30
533	20230801	114800	383637590	15890	15880	15890	15880	934
534	20230801	114700	368805360	15880	15880	15880	15880	8
535	20230801	114600	368678320	15880	15880	15880	15880	0
536	20230801	114500	368678320	15880	15870	15880	15870	65
537	20230801	114400	367646760	15870	15870	15870	15870	0
538	20230801	114300	367646760	15870	15870	15870	15870	0
539	20230801	114200	367646760	15870	15860	15870	15860	15
540	20230801	114100	367408720	15860	15850	15860	15850	35
541	20230801	114000	366853630	15850	15820	15850	15820	25
542	20230801	113900	366457410	15810	15810	15810	15810	0
543	20230801	113800	366457410	15810	15810	15810	15810	0
544	20230801	113700	366457410	15810	15820	15820	15810	59
545	20230801	113600	365524500	15810	15810	15810	15810	0
546	20230801	113500	365524500	15810	15870	15870	15810	450
547	20230801	113400	358404040	15870	15870	15870	15870	12
548	20230801	113300	358213600	15870	15870	15870	15870	0
549	20230801	113200	358213600	15870	15870	15870	15870	38
550	20230801	113100	357610540	15820	15820	15820	15820	0
551	20230801	113000	357610540	15820	15820	15820	15820	1
552	20230801	112900	357594720	15820	15820	15820	15820	0
553	20230801	112800	357594720	15820	15820	15820	15820	5
554	20230801	112700	357515620	15800	15850	15850	15800	1000
555	20230801	112600	341705460	15850	15860	15860	15850	129
556	20230801	112500	339659680	15880	15880	15880	15880	1
557	20230801	112400	339643800	15880	15880	15880	15880	0
558	20230801	112300	339643800	15880	15880	15880	15880	10
559	20230801	112200	339485000	15880	15880	15880	15880	100
560	20230801	112100	337897000	15880	15880	15880	15880	12
561	20230801	112000	337706440	15880	15850	15880	15850	2
562	20230801	111900	337674710	15850	15880	15880	15850	100
563	20230801	111800	336089370	15860	15870	15880	15860	501
564	20230801	111700	328140640	15880	15900	15900	15880	43
565	20230801	111600	327457780	15900	15900	15900	15900	0
566	20230801	111500	327457780	15900	15900	15900	15900	237
567	20230801	111400	323689480	15900	15910	15910	15900	96
568	20230801	111300	322162970	15910	15910	15910	15910	1
569	20230801	111200	322147060	15920	15920	15920	15920	0
570	20230801	111100	322147060	15920	15900	15920	15900	624
571	20230801	111000	312224960	15900	15900	15900	15900	0
572	20230801	110900	312224960	15900	15880	15900	15880	26
573	20230801	110800	311812040	15880	15880	15880	15880	113
574	20230801	110700	310017600	15870	15870	15870	15870	50
575	20230801	110600	309224100	15860	15870	15870	15860	6
576	20230801	110500	309128910	15870	15880	15880	15870	112
577	20230801	110400	307350950	15880	15880	15880	15880	31
578	20230801	110300	306858670	15870	15870	15870	15860	180
579	20230801	110200	304003370	15880	15860	15880	15860	235
580	20230801	110100	300276210	15850	15860	15860	15850	218
581	20230801	110000	296820550	15850	15850	15850	15850	0
582	20230801	105900	296820550	15850	15850	15850	15850	324
583	20230801	105800	291685150	15850	15890	15890	15850	1539
584	20230801	105700	267253650	15900	15930	15930	15900	1550
585	20230801	105600	242589000	15940	15940	15940	15940	0
586	20230801	105500	242589000	15940	15940	15940	15940	86
587	20230801	105400	241218160	15940	15940	15940	15940	39
588	20230801	105300	240596500	15940	15940	15940	15940	0
589	20230801	105200	240596500	15940	15950	15950	15940	69
590	20230801	105100	239496610	15940	15940	15940	15940	0
591	20230801	105000	239496610	15940	15940	15940	15940	144
592	20230801	104900	237201250	15950	15950	15960	15950	16
593	20230801	104800	236946030	15970	15970	15970	15970	5
594	20230801	104700	236866180	15990	15990	15990	15990	0
595	20230801	104600	236866180	15990	15990	15990	15990	0
596	20230801	104500	236866180	15990	15990	15990	15990	0
597	20230801	104400	236866180	15990	15990	15990	15990	1
598	20230801	104300	236850190	15940	15940	15940	15940	0
599	20230801	104200	236850190	15940	15940	15940	15940	0
600	20230801	104100	236850190	15940	15950	15950	15940	99
601	20230801	104000	235271720	15990	15990	15990	15990	0
602	20230801	103900	235271720	15990	15990	15990	15990	0
603	20230801	103800	235271720	15990	15990	15990	15990	0
604	20230801	103700	235271720	15990	15990	15990	15990	0
605	20230801	103600	235271720	15990	15960	15990	15950	15
606	20230801	103500	235032370	15950	15950	15950	15950	50
607	20230801	103400	234234870	16000	16000	16000	16000	2
608	20230801	103300	234202870	16000	16000	16000	16000	0
609	20230801	103200	234202870	16000	16000	16000	16000	0
610	20230801	103100	234202870	16000	16000	16000	16000	10
611	20230801	103000	234042870	16000	16000	16000	16000	0
612	20230801	102900	234042870	16000	16000	16000	16000	0
613	20230801	102800	234042870	16000	15990	16000	15990	312
614	20230801	102700	229050880	16000	16000	16000	16000	0
615	20230801	102600	229050880	16000	16000	16000	16000	5
616	20230801	102500	228970880	16010	15980	16010	15980	7
617	20230801	102400	228858860	15940	15940	15940	15940	130
618	20230801	102300	226786660	15940	15940	15940	15940	1
619	20230801	102200	226770720	15980	15940	15980	15940	27
620	20230801	102100	226340300	16000	15940	16000	15940	15
621	20230801	102000	226100610	15940	15940	15940	15940	3
622	20230801	101900	226052790	15940	15940	15940	15940	110
623	20230801	101800	224299390	15940	15940	15940	15940	0
624	20230801	101700	224299390	15940	15970	15970	15930	288
625	20230801	101600	219708520	15970	15970	15970	15970	31
626	20230801	101500	219213450	15970	15970	15970	15970	0
627	20230801	101400	219213450	15970	15970	15970	15970	72
628	20230801	101300	218063610	15970	15990	15990	15970	112
629	20230801	101200	216274930	16010	15980	16010	15970	233
630	20230801	101100	212552160	15980	15980	15980	15980	0
631	20230801	101000	212552160	15980	15970	15980	15970	7
632	20230801	100900	212440360	15970	15970	15970	15970	1
633	20230801	100800	212424390	15980	15980	15980	15980	0
634	20230801	100700	212424390	15980	15930	15980	15930	541
635	20230801	100600	203806000	15930	15970	15970	15930	669
636	20230801	100500	193145900	15970	15970	15970	15970	0
637	20230801	100400	193145900	15970	15950	15970	15940	52
638	20230801	100300	192316880	15940	15940	15940	15940	0
639	20230801	100200	192316880	15940	15940	15940	15940	0
640	20230801	100100	192316880	15940	15990	15990	15940	1316
641	20230801	100000	171324670	16020	16020	16020	15990	179
642	20230801	095900	168459790	15990	15970	15990	15970	822
643	20230801	095800	155323470	15970	15980	15980	15960	380
644	20230801	095700	149256050	15990	15990	15990	15980	23
645	20230801	095600	148888300	15990	15990	15990	15990	10
646	20230801	095500	148728400	15990	15990	15990	15990	23
647	20230801	095400	148360630	16000	16000	16000	16000	9
648	20230801	095300	148216630	16010	16010	16010	16010	570
649	20230801	095200	139090930	16010	16010	16010	16010	10
650	20230801	095100	138930830	15950	15950	15950	15950	0
651	20230801	095000	138930830	15950	15950	15950	15950	1
652	20230801	094900	138914880	15950	15950	15950	15950	0
653	20230801	094800	138914880	15950	16010	16010	15950	873
654	20230801	094700	124953210	16010	16010	16010	16010	106
655	20230801	094600	123256150	16010	16010	16010	16010	24
656	20230801	094500	122871910	16010	16010	16010	16010	12
657	20230801	094400	122679790	16010	16010	16010	16010	91
658	20230801	094300	121222880	16010	16010	16010	16010	42
659	20230801	094200	120550460	16010	16010	16030	16010	29
660	20230801	094100	120086010	16020	16100	16100	16020	267
661	20230801	094000	115808060	16100	16100	16100	16100	6
662	20230801	093900	115711460	16110	16110	16110	16110	0
663	20230801	093800	115711460	16110	16110	16110	16110	43
664	20230801	093700	115018730	16110	16110	16110	16110	0
665	20230801	093600	115018730	16110	16110	16110	16110	30
666	20230801	093500	114535430	16110	16110	16110	16110	1
667	20230801	093400	114519320	16110	16030	16110	16030	237
668	20230801	093300	110709400	16010	16010	16010	16010	15
669	20230801	093200	110469250	16000	16010	16010	16000	357
670	20230801	093100	104755760	16010	16010	16010	16010	2
671	20230801	093000	104723740	16010	16010	16010	16010	317
672	20230801	092900	99648570	16020	16040	16040	16020	141
673	20230801	092800	97388920	16040	16030	16040	16030	115
674	20230801	092700	95545180	16030	16030	16030	16030	49
675	20230801	092600	94759710	16030	16040	16040	16030	6
676	20230801	092500	94663500	16040	16040	16040	16040	6
677	20230801	092400	94567260	16040	16020	16040	16020	32
678	20230801	092300	94054300	16030	16020	16030	16020	71
679	20230801	092200	92916870	16020	16040	16040	16020	85
680	20230801	092100	91553870	16060	16060	16060	16020	166
681	20230801	092000	88888680	16070	16100	16100	16070	10
682	20230801	091900	88727830	16110	16110	16110	16110	0
683	20230801	091800	88727830	16110	16070	16110	16070	8
684	20230801	091700	88598990	16060	16060	16080	16060	51
685	20230801	091600	87779910	16050	16050	16050	16050	0
686	20230801	091500	87779910	16050	15980	16050	15980	669
687	20230801	091400	77082940	15990	16020	16020	15990	501
688	20230801	091300	69069110	16070	16110	16110	16070	647
689	20230801	091200	58654810	16130	16150	16150	16130	156
690	20230801	091100	56137010	16150	16170	16170	16150	359
691	20230801	091000	50335600	16170	16160	16170	16160	2
692	20230801	090900	50303270	16160	16240	16240	16160	226
693	20230801	090800	46651030	16160	16160	16160	16160	321
694	20230801	090700	41463670	16150	16150	16250	16150	39
695	20230801	090600	40833720	16300	16290	16300	16290	53
696	20230801	090500	39970340	16310	16310	16310	16310	5
697	20230801	090400	39888790	16380	16150	16380	16150	31
698	20230801	090300	39383220	16130	16120	16130	15890	716
699	20230801	090200	27913190	16130	16160	16160	16130	482
700	20230801	090100	20132350	16170	16250	16250	16170	495
701	20230801	090000	12106250	16250	16250	16250	16250	745