KissMeData/419120/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	205000	93672350	9540	9540	9540	9540	554
3	20230803	204900	93672350	9540	9540	9540	9540	0
4	20230803	204800	93672350	9540	9540	9540	9540	0
5	20230803	204700	93672350	9540	9540	9540	9540	0
6	20230803	204600	93672350	9540	9540	9540	9540	0
7	20230803	204500	93672350	9540	9540	9540	9540	0
8	20230803	204400	93672350	9540	9540	9540	9540	0
9	20230803	204300	93672350	9540	9540	9540	9540	0
10	20230803	204200	93672350	9540	9540	9540	9540	0
11	20230803	204100	93672350	9540	9540	9540	9540	0
12	20230803	204000	93672350	9540	9540	9540	9540	0
13	20230803	203900	93672350	9540	9540	9540	9540	0
14	20230803	203800	93672350	9540	9540	9540	9540	0
15	20230803	203700	93672350	9540	9540	9540	9540	0
16	20230803	203600	93672350	9540	9540	9540	9540	0
17	20230803	203500	93672350	9540	9540	9540	9540	0
18	20230803	203400	93672350	9540	9540	9540	9540	0
19	20230803	203300	93672350	9540	9540	9540	9540	0
20	20230803	203200	93672350	9540	9540	9540	9540	0
21	20230803	203100	93672350	9540	9540	9540	9540	0
22	20230803	203000	93672350	9540	9540	9540	9540	0
23	20230803	202900	93672350	9540	9540	9540	9540	0
24	20230803	202800	93672350	9540	9540	9540	9540	0
25	20230803	202700	93672350	9540	9540	9540	9540	0
26	20230803	202600	93672350	9540	9540	9540	9540	0
27	20230803	202500	93672350	9540	9540	9540	9540	0
28	20230803	202400	93672350	9540	9540	9540	9540	0
29	20230803	202300	93672350	9540	9540	9540	9540	0
30	20230803	202200	93672350	9540	9540	9540	9540	0
31	20230803	202100	93672350	9540	9540	9540	9540	0
32	20230803	202000	93672350	9540	9540	9540	9540	554
33	20230803	201900	93672350	9540	9540	9540	9540	0
34	20230803	201800	93672350	9540	9540	9540	9540	0
35	20230803	201700	93672350	9540	9540	9540	9540	0
36	20230803	201600	93672350	9540	9540	9540	9540	0
37	20230803	201500	93672350	9540	9540	9540	9540	0
38	20230803	201400	93672350	9540	9540	9540	9540	0
39	20230803	201300	93672350	9540	9540	9540	9540	0
40	20230803	201200	93672350	9540	9540	9540	9540	0
41	20230803	201100	93672350	9540	9540	9540	9540	0
42	20230803	201000	93672350	9540	9540	9540	9540	0
43	20230803	200900	93672350	9540	9540	9540	9540	0
44	20230803	200800	93672350	9540	9540	9540	9540	0
45	20230803	200700	93672350	9540	9540	9540	9540	0
46	20230803	200600	93672350	9540	9540	9540	9540	0
47	20230803	200500	93672350	9540	9540	9540	9540	0
48	20230803	200400	93672350	9540	9540	9540	9540	0
49	20230803	200300	93672350	9540	9540	9540	9540	0
50	20230803	200200	93672350	9540	9540	9540	9540	0
51	20230803	200100	93672350	9540	9540	9540	9540	0
52	20230803	200000	93672350	9540	9540	9540	9540	0
53	20230803	195900	93672350	9540	9540	9540	9540	0
54	20230803	195800	93672350	9540	9540	9540	9540	0
55	20230803	195700	93672350	9540	9540	9540	9540	0
56	20230803	195600	93672350	9540	9540	9540	9540	0
57	20230803	195500	93672350	9540	9540	9540	9540	0
58	20230803	195400	93672350	9540	9540	9540	9540	0
59	20230803	195300	93672350	9540	9540	9540	9540	0
60	20230803	195200	93672350	9540	9540	9540	9540	0
61	20230803	195100	93672350	9540	9540	9540	9540	0
62	20230803	195000	93672350	9540	9540	9540	9540	554
63	20230803	194900	93672350	9540	9540	9540	9540	0
64	20230803	194800	93672350	9540	9540	9540	9540	0
65	20230803	194700	93672350	9540	9540	9540	9540	0
66	20230803	194600	93672350	9540	9540	9540	9540	0
67	20230803	194500	93672350	9540	9540	9540	9540	0
68	20230803	194400	93672350	9540	9540	9540	9540	0
69	20230803	194300	93672350	9540	9540	9540	9540	0
70	20230803	194200	93672350	9540	9540	9540	9540	0
71	20230803	194100	93672350	9540	9540	9540	9540	0
72	20230803	194000	93672350	9540	9540	9540	9540	0
73	20230803	193900	93672350	9540	9540	9540	9540	0
74	20230803	193800	93672350	9540	9540	9540	9540	0
75	20230803	193700	93672350	9540	9540	9540	9540	0
76	20230803	193600	93672350	9540	9540	9540	9540	0
77	20230803	193500	93672350	9540	9540	9540	9540	0
78	20230803	193400	93672350	9540	9540	9540	9540	0
79	20230803	193300	93672350	9540	9540	9540	9540	0
80	20230803	193200	93672350	9540	9540	9540	9540	0
81	20230803	193100	93672350	9540	9540	9540	9540	0
82	20230803	193000	93672350	9540	9540	9540	9540	0
83	20230803	192900	93672350	9540	9540	9540	9540	0
84	20230803	192800	93672350	9540	9540	9540	9540	0
85	20230803	192700	93672350	9540	9540	9540	9540	0
86	20230803	192600	93672350	9540	9540	9540	9540	0
87	20230803	192500	93672350	9540	9540	9540	9540	0
88	20230803	192400	93672350	9540	9540	9540	9540	0
89	20230803	192300	93672350	9540	9540	9540	9540	0
90	20230803	192200	93672350	9540	9540	9540	9540	0
91	20230803	192100	93672350	9540	9540	9540	9540	0
92	20230803	192000	93672350	9540	9540	9540	9540	554
93	20230803	191900	93672350	9540	9540	9540	9540	0
94	20230803	191800	93672350	9540	9540	9540	9540	0
95	20230803	191700	93672350	9540	9540	9540	9540	0
96	20230803	191600	93672350	9540	9540	9540	9540	0
97	20230803	191500	93672350	9540	9540	9540	9540	0
98	20230803	191400	93672350	9540	9540	9540	9540	0
99	20230803	191300	93672350	9540	9540	9540	9540	0
100	20230803	191200	93672350	9540	9540	9540	9540	0
101	20230803	191100	93672350	9540	9540	9540	9540	0
102	20230803	191000	93672350	9540	9540	9540	9540	0
103	20230803	190900	93672350	9540	9540	9540	9540	0
104	20230803	190800	93672350	9540	9540	9540	9540	0
105	20230803	190700	93672350	9540	9540	9540	9540	0
106	20230803	190600	93672350	9540	9540	9540	9540	0
107	20230803	190500	93672350	9540	9540	9540	9540	0
108	20230803	190400	93672350	9540	9540	9540	9540	0
109	20230803	190300	93672350	9540	9540	9540	9540	0
110	20230803	190200	93672350	9540	9540	9540	9540	0
111	20230803	190100	93672350	9540	9540	9540	9540	0
112	20230803	190000	93672350	9540	9540	9540	9540	0
113	20230803	185900	93672350	9540	9540	9540	9540	0
114	20230803	185800	93672350	9540	9540	9540	9540	0
115	20230803	185700	93672350	9540	9540	9540	9540	0
116	20230803	185600	93672350	9540	9540	9540	9540	0
117	20230803	185500	93672350	9540	9540	9540	9540	0
118	20230803	185400	93672350	9540	9540	9540	9540	0
119	20230803	185300	93672350	9540	9540	9540	9540	0
120	20230803	185200	93672350	9540	9540	9540	9540	0
121	20230803	185100	93672350	9540	9540	9540	9540	0
122	20230803	185000	93672350	9540	9540	9540	9540	554
123	20230803	184900	93672350	9540	9540	9540	9540	0
124	20230803	184800	93672350	9540	9540	9540	9540	0
125	20230803	184700	93672350	9540	9540	9540	9540	0
126	20230803	184600	93672350	9540	9540	9540	9540	0
127	20230803	184500	93672350	9540	9540	9540	9540	0
128	20230803	184400	93672350	9540	9540	9540	9540	0
129	20230803	184300	93672350	9540	9540	9540	9540	0
130	20230803	184200	93672350	9540	9540	9540	9540	0
131	20230803	184100	93672350	9540	9540	9540	9540	0
132	20230803	184000	93672350	9540	9540	9540	9540	0
133	20230803	183900	93672350	9540	9540	9540	9540	0
134	20230803	183800	93672350	9540	9540	9540	9540	0
135	20230803	183700	93672350	9540	9540	9540	9540	0
136	20230803	183600	93672350	9540	9540	9540	9540	0
137	20230803	183500	93672350	9540	9540	9540	9540	0
138	20230803	183400	93672350	9540	9540	9540	9540	0
139	20230803	183300	93672350	9540	9540	9540	9540	0
140	20230803	183200	93672350	9540	9540	9540	9540	0
141	20230803	183100	93672350	9540	9540	9540	9540	0
142	20230803	183000	93672350	9540	9540	9540	9540	0
143	20230803	182900	93672350	9540	9540	9540	9540	0
144	20230803	182800	93672350	9540	9540	9540	9540	0
145	20230803	182700	93672350	9540	9540	9540	9540	0
146	20230803	182600	93672350	9540	9540	9540	9540	0
147	20230803	182500	93672350	9540	9540	9540	9540	0
148	20230803	182400	93672350	9540	9540	9540	9540	0
149	20230803	182300	93672350	9540	9540	9540	9540	0
150	20230803	182200	93672350	9540	9540	9540	9540	0
151	20230803	182100	93672350	9540	9540	9540	9540	0
152	20230803	182000	93672350	9540	9540	9540	9540	554
153	20230803	181900	93672350	9540	9540	9540	9540	0
154	20230803	181800	93672350	9540	9540	9540	9540	0
155	20230803	181700	93672350	9540	9540	9540	9540	0
156	20230803	181600	93672350	9540	9540	9540	9540	0
157	20230803	181500	93672350	9540	9540	9540	9540	0
158	20230803	181400	93672350	9540	9540	9540	9540	0
159	20230803	181300	93672350	9540	9540	9540	9540	0
160	20230803	181200	93672350	9540	9540	9540	9540	0
161	20230803	181100	93672350	9540	9540	9540	9540	0
162	20230803	181000	93672350	9540	9540	9540	9540	0
163	20230803	180900	93672350	9540	9540	9540	9540	0
164	20230803	180800	93672350	9540	9540	9540	9540	0
165	20230803	180700	93672350	9540	9540	9540	9540	0
166	20230803	180600	93672350	9540	9540	9540	9540	0
167	20230803	180500	93672350	9540	9540	9540	9540	0
168	20230803	180400	93672350	9540	9540	9540	9540	0
169	20230803	180300	93672350	9540	9540	9540	9540	0
170	20230803	180200	93672350	9540	9540	9540	9540	0
171	20230803	180100	93672350	9540	9540	9540	9540	0
172	20230803	180000	93672350	9540	9540	9540	9540	0
173	20230803	175900	93672350	9540	9540	9540	9540	0
174	20230803	175800	93672350	9540	9540	9540	9540	0
175	20230803	175700	93672350	9540	9540	9540	9540	0
176	20230803	175600	93672350	9540	9540	9540	9540	0
177	20230803	175500	93672350	9540	9540	9540	9540	0
178	20230803	175400	93672350	9540	9540	9540	9540	0
179	20230803	175300	93672350	9540	9540	9540	9540	0
180	20230803	175200	93672350	9540	9540	9540	9540	0
181	20230803	175100	93672350	9540	9540	9540	9540	0
182	20230803	175000	93672350	9540	9540	9540	9540	554
183	20230803	174900	93672350	9540	9540	9540	9540	0
184	20230803	174800	93672350	9540	9540	9540	9540	0
185	20230803	174700	93672350	9540	9540	9540	9540	0
186	20230803	174600	93672350	9540	9540	9540	9540	0
187	20230803	174500	93672350	9540	9540	9540	9540	0
188	20230803	174400	93672350	9540	9540	9540	9540	0
189	20230803	174300	93672350	9540	9540	9540	9540	0
190	20230803	174200	93672350	9540	9540	9540	9540	0
191	20230803	174100	93672350	9540	9540	9540	9540	0
192	20230803	174000	93672350	9540	9540	9540	9540	0
193	20230803	173900	93672350	9540	9540	9540	9540	0
194	20230803	173800	93672350	9540	9540	9540	9540	0
195	20230803	173700	93672350	9540	9540	9540	9540	0
196	20230803	173600	93672350	9540	9540	9540	9540	0
197	20230803	173500	93672350	9540	9540	9540	9540	0
198	20230803	173400	93672350	9540	9540	9540	9540	0
199	20230803	173300	93672350	9540	9540	9540	9540	0
200	20230803	173200	93672350	9540	9540	9540	9540	0
201	20230803	173100	93672350	9540	9540	9540	9540	0
202	20230803	173000	93672350	9540	9540	9540	9540	0
203	20230803	172900	93672350	9540	9540	9540	9540	0
204	20230803	172800	93672350	9540	9540	9540	9540	0
205	20230803	172700	93672350	9540	9540	9540	9540	0
206	20230803	172600	93672350	9540	9540	9540	9540	0
207	20230803	172500	93672350	9540	9540	9540	9540	0
208	20230803	172400	93672350	9540	9540	9540	9540	0
209	20230803	172300	93672350	9540	9540	9540	9540	0
210	20230803	172200	93672350	9540	9540	9540	9540	0
211	20230803	172100	93672350	9540	9540	9540	9540	0
212	20230803	172000	93672350	9540	9540	9540	9540	554
213	20230803	171900	93672350	9540	9540	9540	9540	0
214	20230803	171800	93672350	9540	9540	9540	9540	0
215	20230803	171700	93672350	9540	9540	9540	9540	0
216	20230803	171600	93672350	9540	9540	9540	9540	0
217	20230803	171500	93672350	9540	9540	9540	9540	0
218	20230803	171400	93672350	9540	9540	9540	9540	0
219	20230803	171300	93672350	9540	9540	9540	9540	0
220	20230803	171200	93672350	9540	9540	9540	9540	0
221	20230803	171100	93672350	9540	9540	9540	9540	0
222	20230803	171000	93672350	9540	9540	9540	9540	0
223	20230803	170900	93672350	9540	9540	9540	9540	0
224	20230803	170800	93672350	9540	9540	9540	9540	0
225	20230803	170700	93672350	9540	9540	9540	9540	0
226	20230803	170600	93672350	9540	9540	9540	9540	0
227	20230803	170500	93672350	9540	9540	9540	9540	0
228	20230803	170400	93672350	9540	9540	9540	9540	0
229	20230803	170300	93672350	9540	9540	9540	9540	0
230	20230803	170200	93672350	9540	9540	9540	9540	0
231	20230803	170100	93672350	9540	9540	9540	9540	0
232	20230803	170000	93672350	9540	9540	9540	9540	0
233	20230803	165900	93672350	9540	9540	9540	9540	0
234	20230803	165800	93672350	9540	9540	9540	9540	0
235	20230803	165700	93672350	9540	9540	9540	9540	0
236	20230803	165600	93672350	9540	9540	9540	9540	0
237	20230803	165500	93672350	9540	9540	9540	9540	0
238	20230803	165400	93672350	9540	9540	9540	9540	0
239	20230803	165300	93672350	9540	9540	9540	9540	0
240	20230803	165200	93672350	9540	9540	9540	9540	0
241	20230803	165100	93672350	9540	9540	9540	9540	0
242	20230803	165000	93672350	9540	9540	9540	9540	554
243	20230803	164900	93672350	9540	9540	9540	9540	0
244	20230803	164800	93672350	9540	9540	9540	9540	0
245	20230803	164700	93672350	9540	9540	9540	9540	0
246	20230803	164600	93672350	9540	9540	9540	9540	0
247	20230803	164500	93672350	9540	9540	9540	9540	0
248	20230803	164400	93672350	9540	9540	9540	9540	0
249	20230803	164300	93672350	9540	9540	9540	9540	0
250	20230803	164200	93672350	9540	9540	9540	9540	0
251	20230803	164100	93672350	9540	9540	9540	9540	0
252	20230803	164000	93672350	9540	9540	9540	9540	0
253	20230803	163900	93672350	9540	9540	9540	9540	0
254	20230803	163800	93672350	9540	9540	9540	9540	0
255	20230803	163700	93672350	9540	9540	9540	9540	0
256	20230803	163600	93672350	9540	9540	9540	9540	0
257	20230803	163500	93672350	9540	9540	9540	9540	0
258	20230803	163400	93672350	9540	9540	9540	9540	0
259	20230803	163300	93672350	9540	9540	9540	9540	0
260	20230803	163200	93672350	9540	9540	9540	9540	0
261	20230803	163100	93672350	9540	9540	9540	9540	0
262	20230803	163000	93672350	9540	9540	9540	9540	0
263	20230803	162900	93672350	9540	9540	9540	9540	0
264	20230803	162800	93672350	9540	9540	9540	9540	0
265	20230803	162700	93672350	9540	9540	9540	9540	0
266	20230803	162600	93672350	9540	9540	9540	9540	0
267	20230803	162500	93672350	9540	9540	9540	9540	0
268	20230803	162400	93672350	9540	9540	9540	9540	0
269	20230803	162300	93672350	9540	9540	9540	9540	0
270	20230803	162200	93672350	9540	9540	9540	9540	0
271	20230803	162100	93672350	9540	9540	9540	9540	0
272	20230803	162000	93672350	9540	9540	9540	9540	554
273	20230803	161900	93672350	9540	9540	9540	9540	0
274	20230803	161800	93672350	9540	9540	9540	9540	0
275	20230803	161700	93672350	9540	9540	9540	9540	0
276	20230803	161600	93672350	9540	9540	9540	9540	0
277	20230803	161500	93672350	9540	9540	9540	9540	0
278	20230803	161400	93672350	9540	9540	9540	9540	0
279	20230803	161300	93672350	9540	9540	9540	9540	0
280	20230803	161200	93672350	9540	9540	9540	9540	0
281	20230803	161100	93672350	9540	9540	9540	9540	0
282	20230803	161000	93672350	9540	9540	9540	9540	0
283	20230803	160900	93672350	9540	9540	9540	9540	0
284	20230803	160800	93672350	9540	9540	9540	9540	0
285	20230803	160700	93672350	9540	9540	9540	9540	0
286	20230803	160600	93672350	9540	9540	9540	9540	0
287	20230803	160500	93672350	9540	9540	9540	9540	0
288	20230803	160400	93672350	9540	9540	9540	9540	0
289	20230803	160300	93672350	9540	9540	9540	9540	0
290	20230803	160200	93672350	9540	9540	9540	9540	0
291	20230803	160100	93672350	9540	9540	9540	9540	0
292	20230803	160000	93672350	9540	9540	9540	9540	0
293	20230803	155900	93672350	9540	9540	9540	9540	0
294	20230803	155800	93672350	9540	9540	9540	9540	0
295	20230803	155700	93672350	9540	9540	9540	9540	0
296	20230803	155600	93672350	9540	9540	9540	9540	0
297	20230803	155500	93672350	9540	9540	9540	9540	0
298	20230803	155400	93672350	9540	9540	9540	9540	0
299	20230803	155300	93672350	9540	9540	9540	9540	0
300	20230803	155200	93672350	9540	9540	9540	9540	0
301	20230803	155100	93672350	9540	9540	9540	9540	0
302	20230803	155000	93672350	9540	9540	9540	9540	554
303	20230803	154900	93672350	9540	9540	9540	9540	0
304	20230803	154800	93672350	9540	9540	9540	9540	0
305	20230803	154700	93672350	9540	9540	9540	9540	0
306	20230803	154600	93672350	9540	9540	9540	9540	0
307	20230803	154500	93672350	9540	9540	9540	9540	0
308	20230803	154400	93672350	9540	9540	9540	9540	0
309	20230803	154300	93672350	9540	9540	9540	9540	0
310	20230803	154200	93672350	9540	9540	9540	9540	0
311	20230803	154100	93672350	9540	9540	9540	9540	0
312	20230803	154000	93672350	9540	9540	9540	9540	0
313	20230803	153900	93672350	9540	9540	9540	9540	0
314	20230803	153800	93672350	9540	9540	9540	9540	0
315	20230803	153700	93672350	9540	9540	9540	9540	0
316	20230803	153600	93672350	9540	9540	9540	9540	0
317	20230803	153500	93672350	9540	9540	9540	9540	0
318	20230803	153400	93672350	9540	9540	9540	9540	0
319	20230803	153300	93672350	9540	9540	9540	9540	0
320	20230803	153200	93672350	9540	9540	9540	9540	0
321	20230803	153100	93672350	9540	9540	9540	9540	0
322	20230803	153000	93672350	9540	9540	9540	9540	554
323	20230803	152900	88387190	9540	9540	9540	9540	0
324	20230803	152800	88387190	9540	9540	9540	9540	0
325	20230803	152700	88387190	9540	9540	9540	9540	0
326	20230803	152600	88387190	9540	9540	9540	9540	0
327	20230803	152500	88387190	9540	9540	9540	9540	0
328	20230803	152400	88387190	9540	9540	9540	9540	0
329	20230803	152300	88387190	9540	9540	9540	9540	0
330	20230803	152200	88387190	9540	9540	9540	9540	0
331	20230803	152100	88387190	9540	9540	9540	9540	0
332	20230803	152000	88387190	9540	9540	9540	9540	0
333	20230803	151900	88387190	9540	9510	9540	9510	28
334	20230803	151800	88120350	9530	9530	9530	9530	0
335	20230803	151700	88120350	9530	9530	9530	9530	0
336	20230803	151600	88120350	9530	9520	9530	9520	62
337	20230803	151500	87529710	9540	9530	9540	9530	40
338	20230803	151400	87148310	9530	9460	9530	9460	278
339	20230803	151300	84510830	9470	9470	9470	9470	10
340	20230803	151200	84416130	9460	9460	9460	9460	0
341	20230803	151100	84416130	9460	9460	9460	9460	1
342	20230803	151000	84406670	9420	9420	9420	9420	0
343	20230803	150900	84406670	9420	9420	9420	9420	50
344	20230803	150800	83935670	9400	9420	9420	9400	276
345	20230803	150700	81340090	9420	9420	9420	9420	0
346	20230803	150600	81340090	9420	9420	9420	9420	0
347	20230803	150500	81340090	9420	9420	9420	9420	0
348	20230803	150400	81340090	9420	9430	9430	9420	87
349	20230803	150300	80519850	9440	9440	9440	9440	0
350	20230803	150200	80519850	9440	9440	9440	9440	0
351	20230803	150100	80519850	9440	9440	9440	9440	24
352	20230803	150000	80293290	9450	9470	9470	9440	1180
353	20230803	145900	69143120	9470	9490	9490	9470	203
354	20230803	145800	67218660	9510	9510	9510	9510	0
355	20230803	145700	67218660	9510	9510	9510	9510	48
356	20230803	145600	66762180	9510	9500	9510	9500	252
357	20230803	145500	64367950	9490	9460	9490	9460	330
358	20230803	145400	61240300	9470	9470	9470	9470	2
359	20230803	145300	61221360	9480	9480	9480	9480	0
360	20230803	145200	61221360	9480	9480	9480	9480	1
361	20230803	145100	61211880	9500	9500	9500	9500	0
362	20230803	145000	61211880	9500	9500	9500	9500	0
363	20230803	144900	61211880	9500	9500	9500	9500	0
364	20230803	144800	61211880	9500	9500	9500	9500	0
365	20230803	144700	61211880	9500	9500	9500	9500	0
366	20230803	144600	61211880	9500	9500	9500	9500	0
367	20230803	144500	61211880	9500	9500	9500	9500	0
368	20230803	144400	61211880	9500	9500	9500	9500	0
369	20230803	144300	61211880	9500	9500	9500	9500	0
370	20230803	144200	61211880	9500	9500	9500	9500	0
371	20230803	144100	61211880	9500	9500	9500	9500	0
372	20230803	144000	61211880	9500	9500	9500	9500	0
373	20230803	143900	61211880	9500	9500	9500	9500	0
374	20230803	143800	61211880	9500	9500	9500	9500	0
375	20230803	143700	61211880	9500	9500	9500	9500	0
376	20230803	143600	61211880	9500	9500	9500	9500	0
377	20230803	143500	61211880	9500	9500	9500	9500	20
378	20230803	143400	61021880	9500	9500	9500	9500	0
379	20230803	143300	61021880	9500	9500	9500	9500	1
380	20230803	143200	61012380	9500	9500	9500	9500	0
381	20230803	143100	61012380	9500	9500	9500	9500	1
382	20230803	143000	61002880	9390	9390	9390	9390	1
383	20230803	142900	60993490	9500	9500	9500	9500	0
384	20230803	142800	60993490	9500	9500	9500	9500	0
385	20230803	142700	60993490	9500	9500	9500	9500	0
386	20230803	142600	60993490	9500	9500	9500	9500	0
387	20230803	142500	60993490	9500	9500	9500	9500	1
388	20230803	142400	60983990	9470	9470	9470	9470	14
389	20230803	142300	60851410	9470	9470	9470	9470	0
390	20230803	142200	60851410	9470	9470	9470	9470	0
391	20230803	142100	60851410	9470	9470	9470	9470	0
392	20230803	142000	60851410	9470	9470	9470	9470	0
393	20230803	141900	60851410	9470	9470	9470	9470	0
394	20230803	141800	60851410	9470	9470	9470	9470	140
395	20230803	141700	59525610	9470	9470	9470	9470	1
396	20230803	141600	59516140	9470	9470	9470	9470	0
397	20230803	141500	59516140	9470	9470	9470	9470	1
398	20230803	141400	59506670	9460	9460	9460	9460	10
399	20230803	141300	59412070	9470	9470	9470	9470	0
400	20230803	141200	59412070	9470	9470	9470	9470	0
401	20230803	141100	59412070	9470	9470	9470	9470	0
402	20230803	141000	59412070	9470	9470	9470	9470	0
403	20230803	140900	59412070	9470	9470	9470	9470	0
404	20230803	140800	59412070	9470	9470	9470	9470	0
405	20230803	140700	59412070	9470	9470	9470	9470	0
406	20230803	140600	59412070	9470	9470	9470	9470	1
407	20230803	140500	59402600	9470	9470	9470	9470	0
408	20230803	140400	59402600	9470	9470	9470	9470	0
409	20230803	140300	59402600	9470	9470	9470	9470	0
410	20230803	140200	59402600	9470	9470	9470	9470	60
411	20230803	140100	58834400	9470	9470	9470	9470	1
412	20230803	140000	58824930	9480	9470	9480	9470	20
413	20230803	135900	58635430	9450	9450	9450	9450	0
414	20230803	135800	58635430	9450	9450	9450	9450	0
415	20230803	135700	58635430	9450	9450	9450	9450	8
416	20230803	135600	58559830	9470	9470	9470	9470	0
417	20230803	135500	58559830	9470	9470	9470	9470	0
418	20230803	135400	58559830	9470	9470	9470	9470	0
419	20230803	135300	58559830	9470	9530	9530	9470	19
420	20230803	135200	58379760	9500	9410	9500	9410	230
421	20230803	135100	56204750	9410	9410	9410	9410	0
422	20230803	135000	56204750	9410	9380	9410	9380	285
423	20230803	134900	53527860	9380	9380	9380	9380	1
424	20230803	134800	53518480	9340	9340	9340	9340	0
425	20230803	134700	53518480	9340	9340	9340	9340	252
426	20230803	134600	51164800	9340	9340	9340	9340	140
427	20230803	134500	49857200	9340	9340	9340	9340	0
428	20230803	134400	49857200	9340	9340	9340	9340	0
429	20230803	134300	49857200	9340	9340	9340	9340	207
430	20230803	134200	47923820	9340	9340	9340	9340	0
431	20230803	134100	47923820	9340	9340	9340	9340	35
432	20230803	134000	47596920	9340	9340	9340	9340	0
433	20230803	133900	47596920	9340	9340	9340	9340	0
434	20230803	133800	47596920	9340	9340	9340	9340	50
435	20230803	133700	47129920	9330	9330	9330	9330	0
436	20230803	133600	47129920	9330	9330	9330	9330	0
437	20230803	133500	47129920	9330	9330	9330	9330	1
438	20230803	133400	47120590	9340	9340	9340	9340	0
439	20230803	133300	47120590	9340	9340	9340	9340	0
440	20230803	133200	47120590	9340	9340	9340	9340	2
441	20230803	133100	47101910	9340	9340	9340	9340	0
442	20230803	133000	47101910	9340	9340	9340	9340	0
443	20230803	132900	47101910	9340	9340	9340	9340	0
444	20230803	132800	47101910	9340	9340	9340	9340	0
445	20230803	132700	47101910	9340	9340	9340	9340	0
446	20230803	132600	47101910	9340	9340	9340	9340	0
447	20230803	132500	47101910	9340	9340	9340	9340	1
448	20230803	132400	47092570	9340	9340	9340	9340	2
449	20230803	132300	47073890	9350	9350	9350	9350	0
450	20230803	132200	47073890	9350	9350	9350	9350	0
451	20230803	132100	47073890	9350	9350	9350	9350	0
452	20230803	132000	47073890	9350	9350	9350	9350	11
453	20230803	131900	46971040	9350	9350	9350	9350	0
454	20230803	131800	46971040	9350	9350	9350	9350	0
455	20230803	131700	46971040	9350	9350	9350	9350	0
456	20230803	131600	46971040	9350	9350	9350	9350	100
457	20230803	131500	46036040	9360	9360	9360	9360	0
458	20230803	131400	46036040	9360	9360	9360	9360	2
459	20230803	131300	46017320	9370	9370	9370	9370	0
460	20230803	131200	46017320	9370	9370	9370	9370	0
461	20230803	131100	46017320	9370	9370	9370	9370	2
462	20230803	131000	45998580	9380	9380	9380	9380	0
463	20230803	130900	45998580	9380	9380	9380	9380	0
464	20230803	130800	45998580	9380	9380	9380	9380	0
465	20230803	130700	45998580	9380	9380	9380	9380	1
466	20230803	130600	45989200	9380	9380	9380	9380	0
467	20230803	130500	45989200	9380	9380	9380	9380	3
468	20230803	130400	45961060	9380	9380	9380	9380	7
469	20230803	130300	45895400	9380	9380	9380	9380	0
470	20230803	130200	45895400	9380	9380	9380	9380	0
471	20230803	130100	45895400	9380	9380	9380	9380	0
472	20230803	130000	45895400	9380	9380	9380	9380	0
473	20230803	125900	45895400	9380	9380	9380	9380	54
474	20230803	125800	45388880	9380	9380	9380	9380	0
475	20230803	125700	45388880	9380	9380	9380	9380	2
476	20230803	125600	45370120	9320	9350	9350	9320	100
477	20230803	125500	44437240	9380	9380	9380	9380	0
478	20230803	125400	44437240	9380	9380	9380	9380	0
479	20230803	125300	44437240	9380	9380	9380	9380	0
480	20230803	125200	44437240	9380	9380	9380	9380	0
481	20230803	125100	44437240	9380	9380	9380	9380	0
482	20230803	125000	44437240	9380	9380	9380	9380	0
483	20230803	124900	44437240	9380	9380	9380	9380	0
484	20230803	124800	44437240	9380	9380	9380	9380	0
485	20230803	124700	44437240	9380	9380	9380	9380	2
486	20230803	124600	44418480	9350	9350	9350	9350	2
487	20230803	124500	44399780	9350	9350	9350	9350	0
488	20230803	124400	44399780	9350	9350	9350	9350	0
489	20230803	124300	44399780	9350	9350	9350	9350	287
490	20230803	124200	41716330	9350	9350	9350	9350	0
491	20230803	124100	41716330	9350	9350	9350	9350	0
492	20230803	124000	41716330	9350	9350	9350	9350	0
493	20230803	123900	41716330	9350	9350	9350	9350	0
494	20230803	123800	41716330	9350	9350	9350	9350	0
495	20230803	123700	41716330	9350	9350	9350	9350	0
496	20230803	123600	41716330	9350	9350	9350	9350	0
497	20230803	123500	41716330	9350	9350	9350	9350	0
498	20230803	123400	41716330	9350	9340	9350	9340	3
499	20230803	123300	41688290	9350	9350	9350	9350	0
500	20230803	123200	41688290	9350	9350	9350	9350	0
501	20230803	123100	41688290	9350	9350	9350	9350	0
502	20230803	123000	41688290	9350	9350	9350	9350	0
503	20230803	122900	41688290	9350	9350	9350	9350	2
504	20230803	122800	41669590	9350	9350	9350	9350	0
505	20230803	122700	41669590	9350	9350	9350	9350	0
506	20230803	122600	41669590	9350	9350	9350	9350	1
507	20230803	122500	41660240	9310	9330	9330	9310	74
508	20230803	122400	40971230	9350	9350	9350	9350	0
509	20230803	122300	40971230	9350	9350	9350	9350	0
510	20230803	122200	40971230	9350	9350	9350	9350	0
511	20230803	122100	40971230	9350	9350	9350	9350	0
512	20230803	122000	40971230	9350	9350	9350	9350	1
513	20230803	121900	40961880	9350	9350	9350	9350	1
514	20230803	121800	40952530	9350	9350	9350	9350	0
515	20230803	121700	40952530	9350	9350	9350	9350	0
516	20230803	121600	40952530	9350	9350	9350	9350	1
517	20230803	121500	40943180	9350	9350	9350	9350	0
518	20230803	121400	40943180	9350	9350	9350	9350	27
519	20230803	121300	40690730	9350	9350	9350	9350	0
520	20230803	121200	40690730	9350	9350	9350	9350	0
521	20230803	121100	40690730	9350	9350	9350	9350	5
522	20230803	121000	40643980	9380	9380	9380	9380	0
523	20230803	120900	40643980	9380	9360	9380	9360	328
524	20230803	120800	37567460	9380	9380	9380	9380	0
525	20230803	120700	37567460	9380	9380	9380	9380	0
526	20230803	120600	37567460	9380	9380	9380	9380	0
527	20230803	120500	37567460	9380	9380	9380	9380	0
528	20230803	120400	37567460	9380	9380	9380	9380	4
529	20230803	120300	37529940	9390	9370	9390	9370	8
530	20230803	120200	37454920	9370	9350	9370	9350	53
531	20230803	120100	36958950	9350	9350	9350	9350	0
532	20230803	120000	36958950	9350	9350	9350	9350	0
533	20230803	115900	36958950	9350	9350	9350	9350	0
534	20230803	115800	36958950	9350	9350	9350	9350	0
535	20230803	115700	36958950	9350	9350	9350	9350	0
536	20230803	115600	36958950	9350	9350	9350	9350	0
537	20230803	115500	36958950	9350	9350	9350	9350	0
538	20230803	115400	36958950	9350	9360	9360	9350	5
539	20230803	115300	36912180	9370	9370	9370	9370	1
540	20230803	115200	36902810	9360	9350	9370	9350	20
541	20230803	115100	36715730	9350	9350	9350	9350	0
542	20230803	115000	36715730	9350	9350	9350	9350	0
543	20230803	114900	36715730	9350	9350	9350	9350	0
544	20230803	114800	36715730	9350	9350	9350	9350	0
545	20230803	114700	36715730	9350	9350	9350	9350	2
546	20230803	114600	36697030	9310	9310	9310	9310	0
547	20230803	114500	36697030	9310	9310	9310	9310	0
548	20230803	114400	36697030	9310	9310	9310	9310	0
549	20230803	114300	36697030	9310	9310	9310	9310	0
550	20230803	114200	36697030	9310	9310	9310	9310	0
551	20230803	114100	36697030	9310	9310	9310	9310	99
552	20230803	114000	35775340	9300	9290	9300	9290	126
553	20230803	113900	34604530	9290	9290	9290	9290	0
554	20230803	113800	34604530	9290	9290	9290	9290	0
555	20230803	113700	34604530	9290	9270	9290	9270	6
556	20230803	113600	34548850	9220	9220	9220	9220	0
557	20230803	113500	34548850	9220	9220	9220	9220	0
558	20230803	113400	34548850	9220	9220	9220	9220	1
559	20230803	113300	34539630	9220	9220	9220	9220	0
560	20230803	113200	34539630	9220	9220	9220	9220	0
561	20230803	113100	34539630	9220	9220	9220	9220	0
562	20230803	113000	34539630	9220	9220	9220	9220	0
563	20230803	112900	34539630	9220	9220	9220	9220	1
564	20230803	112800	34530410	9230	9260	9260	9230	50
565	20230803	112700	34067520	9270	9270	9270	9270	0
566	20230803	112600	34067520	9270	9270	9270	9270	0
567	20230803	112500	34067520	9270	9270	9270	9270	0
568	20230803	112400	34067520	9270	9270	9270	9270	0
569	20230803	112300	34067520	9270	9280	9280	9270	4
570	20230803	112200	34030430	9190	9290	9290	9190	3
571	20230803	112100	34002750	9180	9180	9180	9180	0
572	20230803	112000	34002750	9180	9270	9270	9180	150
573	20230803	111900	32621080	9310	9310	9310	9310	0
574	20230803	111800	32621080	9310	9310	9310	9310	0
575	20230803	111700	32621080	9310	9300	9310	9300	2
576	20230803	111600	32602470	9280	9280	9280	9280	1
577	20230803	111500	32593190	9300	9300	9300	9300	0
578	20230803	111400	32593190	9300	9300	9300	9300	0
579	20230803	111300	32593190	9300	9300	9300	9300	0
580	20230803	111200	32593190	9300	9300	9300	9300	0
581	20230803	111100	32593190	9300	9300	9300	9300	0
582	20230803	111000	32593190	9300	9300	9300	9300	0
583	20230803	110900	32593190	9300	9290	9300	9280	3
584	20230803	110800	32565320	9290	9300	9300	9290	3
585	20230803	110700	32537430	9310	9330	9330	9310	6
586	20230803	110600	32481510	9320	9300	9330	9300	74
587	20230803	110500	31792140	9290	9250	9300	9250	9
588	20230803	110400	31708710	9200	9240	9240	9200	110
589	20230803	110300	30696470	9250	9250	9250	9250	1
590	20230803	110200	30687220	9250	9250	9250	9250	4
591	20230803	110100	30650220	9250	9250	9250	9250	0
592	20230803	110000	30650220	9250	9250	9250	9250	0
593	20230803	105900	30650220	9250	9250	9250	9250	0
594	20230803	105800	30650220	9250	9250	9250	9250	0
595	20230803	105700	30650220	9250	9250	9250	9250	2
596	20230803	105600	30631720	9260	9260	9260	9260	2
597	20230803	105500	30613200	9340	9340	9340	9340	1
598	20230803	105400	30603860	9300	9300	9300	9300	167
599	20230803	105300	29050760	9300	9300	9300	9300	153
600	20230803	105200	27627860	9300	9300	9300	9300	20
601	20230803	105100	27441860	9300	9300	9300	9300	0
602	20230803	105000	27441860	9300	9300	9300	9300	0
603	20230803	104900	27441860	9300	9300	9300	9300	0
604	20230803	104800	27441860	9300	9300	9300	9300	88
605	20230803	104700	26623460	9300	9300	9300	9300	0
606	20230803	104600	26623460	9300	9300	9300	9300	0
607	20230803	104500	26623460	9300	9300	9300	9300	19
608	20230803	104400	26446760	9300	9300	9300	9300	415
609	20230803	104300	22587260	9300	9300	9300	9300	0
610	20230803	104200	22587260	9300	9310	9310	9300	10
611	20230803	104100	22494250	9300	9280	9300	9280	260
612	20230803	104000	20076630	9270	9270	9270	9270	0
613	20230803	103900	20076630	9270	9270	9270	9270	8
614	20230803	103800	20002470	9270	9270	9270	9270	0
615	20230803	103700	20002470	9270	9270	9270	9270	0
616	20230803	103600	20002470	9270	9270	9270	9270	0
617	20230803	103500	20002470	9270	9270	9270	9270	10
618	20230803	103400	19909770	9270	9270	9270	9270	2
619	20230803	103300	19891230	9240	9240	9240	9240	0
620	20230803	103200	19891230	9240	9260	9260	9240	6
621	20230803	103100	19835730	9270	9270	9270	9270	10
622	20230803	103000	19743030	9270	9270	9270	9270	0
623	20230803	102900	19743030	9270	9270	9270	9270	31
624	20230803	102800	19455660	9270	9260	9270	9260	6
625	20230803	102700	19400060	9190	9300	9300	9190	234
626	20230803	102600	17236390	9390	9390	9390	9390	0
627	20230803	102500	17236390	9390	9390	9390	9390	0
628	20230803	102400	17236390	9390	9390	9390	9390	2
629	20230803	102300	17217610	9390	9390	9390	9390	1
630	20230803	102200	17208220	9380	9350	9380	9350	30
631	20230803	102100	16926990	9270	9230	9270	9230	6
632	20230803	102000	16871430	9160	9290	9290	9160	170
633	20230803	101900	15309150	9310	9310	9310	9310	0
634	20230803	101800	15309150	9310	9310	9310	9310	0
635	20230803	101700	15309150	9310	9310	9310	9310	4
636	20230803	101600	15271910	9310	9300	9310	9300	26
637	20230803	101500	15030070	9310	9310	9310	9310	2
638	20230803	101400	15011450	9320	9320	9320	9320	0
639	20230803	101300	15011450	9320	9320	9320	9320	0
640	20230803	101200	15011450	9320	9320	9320	9320	0
641	20230803	101100	15011450	9320	9330	9330	9320	4
642	20230803	101000	14974150	9340	9340	9340	9340	0
643	20230803	100900	14974150	9340	9340	9340	9340	0
644	20230803	100800	14974150	9340	9340	9340	9340	0
645	20230803	100700	14974150	9340	9340	9340	9340	0
646	20230803	100600	14974150	9340	9340	9340	9340	2
647	20230803	100500	14955470	9340	9340	9340	9340	0
648	20230803	100400	14955470	9340	9340	9340	9340	2
649	20230803	100300	14936790	9340	9340	9340	9340	0
650	20230803	100200	14936790	9340	9340	9340	9340	0
651	20230803	100100	14936790	9340	9340	9340	9340	0
652	20230803	100000	14936790	9340	9340	9340	9340	0
653	20230803	095900	14936790	9340	9340	9340	9340	0
654	20230803	095800	14936790	9340	9340	9340	9340	0
655	20230803	095700	14936790	9340	9340	9340	9340	0
656	20230803	095600	14936790	9340	9340	9340	9340	0
657	20230803	095500	14936790	9340	9340	9340	9340	0
658	20230803	095400	14936790	9340	9340	9340	9340	2
659	20230803	095300	14918110	9340	9340	9340	9340	2
660	20230803	095200	14899430	9280	9280	9280	9280	0
661	20230803	095100	14899430	9280	9280	9280	9280	24
662	20230803	095000	14676710	9280	9290	9290	9280	59
663	20230803	094900	14129070	9290	9290	9290	9290	0
664	20230803	094800	14129070	9290	9310	9340	9290	4
665	20230803	094700	14091790	9310	9310	9310	9310	0
666	20230803	094600	14091790	9310	9310	9310	9310	1
667	20230803	094500	14082480	9310	9310	9310	9310	0
668	20230803	094400	14082480	9310	9310	9310	9310	0
669	20230803	094300	14082480	9310	9310	9310	9310	0
670	20230803	094200	14082480	9310	9310	9310	9310	1
671	20230803	094100	14073170	9280	9280	9280	9280	0
672	20230803	094000	14073170	9280	9280	9280	9280	0
673	20230803	093900	14073170	9280	9280	9280	9280	50
674	20230803	093800	13609170	9280	9280	9280	9280	0
675	20230803	093700	13609170	9280	9280	9280	9280	4
676	20230803	093600	13572050	9280	9280	9280	9280	0
677	20230803	093500	13572050	9280	9270	9280	9270	3
678	20230803	093400	13544220	9280	9280	9280	9280	12
679	20230803	093300	13432860	9280	9280	9280	9280	18
680	20230803	093200	13265820	9260	9260	9260	9260	3
681	20230803	093100	13238040	9260	9260	9260	9260	0
682	20230803	093000	13238040	9260	9260	9260	9260	1
683	20230803	092900	13228780	9260	9260	9260	9260	0
684	20230803	092800	13228780	9260	9260	9260	9260	95
685	20230803	092700	12349080	9150	9150	9150	9150	0
686	20230803	092600	12349080	9150	9150	9150	9150	0
687	20230803	092500	12349080	9150	9150	9150	9150	0
688	20230803	092400	12349080	9150	9150	9150	9150	0
689	20230803	092300	12349080	9150	9150	9150	9150	300
690	20230803	092200	9604080	9150	9150	9150	9150	0
691	20230803	092100	9604080	9150	9150	9150	9150	0
692	20230803	092000	9604080	9150	9150	9150	9150	67
693	20230803	091900	8991030	9150	9150	9150	9150	0
694	20230803	091800	8991030	9150	9150	9150	9150	2
695	20230803	091700	8972730	9150	9150	9150	9150	10
696	20230803	091600	8881230	9150	9150	9150	9150	0
697	20230803	091500	8881230	9150	9150	9150	9150	2
698	20230803	091400	8862930	9150	9140	9150	9140	16
699	20230803	091300	8716670	9160	9160	9160	9160	1
700	20230803	091200	8707510	9190	9190	9190	9190	0
701	20230803	091100	8707510	9190	9190	9190	9070	423
702	20230803	091000	4868090	9200	9120	9200	9120	20
703	20230803	090900	4685530	9130	9130	9130	9130	64
704	20230803	090800	4101210	9250	9250	9250	9250	0
705	20230803	090700	4101210	9250	9250	9250	9250	0
706	20230803	090600	4101210	9250	9200	9250	9050	208
707	20230803	090500	2202650	9170	9170	9170	9170	10
708	20230803	090400	2110950	9170	9270	9270	9170	73
709	20230803	090300	1437540	9270	9270	9270	9270	0
710	20230803	090200	1437540	9270	9270	9270	9270	2
711	20230803	090100	1419000	9290	9300	9300	9290	35
712	20230803	090000	1093750	9310	9350	9350	9310	117