KissMeData/170790/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	200900	472140760	15960	15960	15960	15960	645
3	20230801	200800	472140760	15960	15960	15960	15960	0
4	20230801	200700	472140760	15960	15960	15960	15960	0
5	20230801	200600	472140760	15960	15960	15960	15960	0
6	20230801	200500	472140760	15960	15960	15960	15960	0
7	20230801	200400	472140760	15960	15960	15960	15960	0
8	20230801	200300	472140760	15960	15960	15960	15960	0
9	20230801	200200	472140760	15960	15960	15960	15960	0
10	20230801	200100	472140760	15960	15960	15960	15960	0
11	20230801	200000	472140760	15960	15960	15960	15960	0
12	20230801	195900	472140760	15960	15960	15960	15960	0
13	20230801	195800	472140760	15960	15960	15960	15960	0
14	20230801	195700	472140760	15960	15960	15960	15960	0
15	20230801	195600	472140760	15960	15960	15960	15960	0
16	20230801	195500	472140760	15960	15960	15960	15960	0
17	20230801	195400	472140760	15960	15960	15960	15960	0
18	20230801	195300	472140760	15960	15960	15960	15960	0
19	20230801	195200	472140760	15960	15960	15960	15960	0
20	20230801	195100	472140760	15960	15960	15960	15960	0
21	20230801	195000	472140760	15960	15960	15960	15960	0
22	20230801	194900	472140760	15960	15960	15960	15960	0
23	20230801	194800	472140760	15960	15960	15960	15960	0
24	20230801	194700	472140760	15960	15960	15960	15960	0
25	20230801	194600	472140760	15960	15960	15960	15960	0
26	20230801	194500	472140760	15960	15960	15960	15960	0
27	20230801	194400	472140760	15960	15960	15960	15960	0
28	20230801	194300	472140760	15960	15960	15960	15960	0
29	20230801	194200	472140760	15960	15960	15960	15960	0
30	20230801	194100	472140760	15960	15960	15960	15960	0
31	20230801	194000	472140760	15960	15960	15960	15960	0
32	20230801	193900	472140760	15960	15960	15960	15960	645
33	20230801	193800	472140760	15960	15960	15960	15960	0
34	20230801	193700	472140760	15960	15960	15960	15960	0
35	20230801	193600	472140760	15960	15960	15960	15960	0
36	20230801	193500	472140760	15960	15960	15960	15960	0
37	20230801	193400	472140760	15960	15960	15960	15960	0
38	20230801	193300	472140760	15960	15960	15960	15960	0
39	20230801	193200	472140760	15960	15960	15960	15960	0
40	20230801	193100	472140760	15960	15960	15960	15960	0
41	20230801	193000	472140760	15960	15960	15960	15960	0
42	20230801	192900	472140760	15960	15960	15960	15960	0
43	20230801	192800	472140760	15960	15960	15960	15960	0
44	20230801	192700	472140760	15960	15960	15960	15960	0
45	20230801	192600	472140760	15960	15960	15960	15960	0
46	20230801	192500	472140760	15960	15960	15960	15960	0
47	20230801	192400	472140760	15960	15960	15960	15960	0
48	20230801	192300	472140760	15960	15960	15960	15960	0
49	20230801	192200	472140760	15960	15960	15960	15960	0
50	20230801	192100	472140760	15960	15960	15960	15960	0
51	20230801	192000	472140760	15960	15960	15960	15960	0
52	20230801	191900	472140760	15960	15960	15960	15960	0
53	20230801	191800	472140760	15960	15960	15960	15960	0
54	20230801	191700	472140760	15960	15960	15960	15960	0
55	20230801	191600	472140760	15960	15960	15960	15960	0
56	20230801	191500	472140760	15960	15960	15960	15960	0
57	20230801	191400	472140760	15960	15960	15960	15960	0
58	20230801	191300	472140760	15960	15960	15960	15960	0
59	20230801	191200	472140760	15960	15960	15960	15960	0
60	20230801	191100	472140760	15960	15960	15960	15960	0
61	20230801	191000	472140760	15960	15960	15960	15960	0
62	20230801	190900	472140760	15960	15960	15960	15960	645
63	20230801	190800	472140760	15960	15960	15960	15960	0
64	20230801	190700	472140760	15960	15960	15960	15960	0
65	20230801	190600	472140760	15960	15960	15960	15960	0
66	20230801	190500	472140760	15960	15960	15960	15960	0
67	20230801	190400	472140760	15960	15960	15960	15960	0
68	20230801	190300	472140760	15960	15960	15960	15960	0
69	20230801	190200	472140760	15960	15960	15960	15960	0
70	20230801	190100	472140760	15960	15960	15960	15960	0
71	20230801	190000	472140760	15960	15960	15960	15960	0
72	20230801	185900	472140760	15960	15960	15960	15960	0
73	20230801	185800	472140760	15960	15960	15960	15960	0
74	20230801	185700	472140760	15960	15960	15960	15960	0
75	20230801	185600	472140760	15960	15960	15960	15960	0
76	20230801	185500	472140760	15960	15960	15960	15960	0
77	20230801	185400	472140760	15960	15960	15960	15960	0
78	20230801	185300	472140760	15960	15960	15960	15960	0
79	20230801	185200	472140760	15960	15960	15960	15960	0
80	20230801	185100	472140760	15960	15960	15960	15960	0
81	20230801	185000	472140760	15960	15960	15960	15960	0
82	20230801	184900	472140760	15960	15960	15960	15960	0
83	20230801	184800	472140760	15960	15960	15960	15960	0
84	20230801	184700	472140760	15960	15960	15960	15960	0
85	20230801	184600	472140760	15960	15960	15960	15960	0
86	20230801	184500	472140760	15960	15960	15960	15960	0
87	20230801	184400	472140760	15960	15960	15960	15960	0
88	20230801	184300	472140760	15960	15960	15960	15960	0
89	20230801	184200	472140760	15960	15960	15960	15960	0
90	20230801	184100	472140760	15960	15960	15960	15960	0
91	20230801	184000	472140760	15960	15960	15960	15960	0
92	20230801	183900	472140760	15960	15960	15960	15960	645
93	20230801	183800	472140760	15960	15960	15960	15960	0
94	20230801	183700	472140760	15960	15960	15960	15960	0
95	20230801	183600	472140760	15960	15960	15960	15960	0
96	20230801	183500	472140760	15960	15960	15960	15960	0
97	20230801	183400	472140760	15960	15960	15960	15960	0
98	20230801	183300	472140760	15960	15960	15960	15960	0
99	20230801	183200	472140760	15960	15960	15960	15960	0
100	20230801	183100	472140760	15960	15960	15960	15960	0
101	20230801	183000	472140760	15960	15960	15960	15960	0
102	20230801	182900	472140760	15960	15960	15960	15960	0
103	20230801	182800	472140760	15960	15960	15960	15960	0
104	20230801	182700	472140760	15960	15960	15960	15960	0
105	20230801	182600	472140760	15960	15960	15960	15960	0
106	20230801	182500	472140760	15960	15960	15960	15960	0
107	20230801	182400	472140760	15960	15960	15960	15960	0
108	20230801	182300	472140760	15960	15960	15960	15960	0
109	20230801	182200	472140760	15960	15960	15960	15960	0
110	20230801	182100	472140760	15960	15960	15960	15960	0
111	20230801	182000	472140760	15960	15960	15960	15960	0
112	20230801	181900	472140760	15960	15960	15960	15960	0
113	20230801	181800	472140760	15960	15960	15960	15960	0
114	20230801	181700	472140760	15960	15960	15960	15960	0
115	20230801	181600	472140760	15960	15960	15960	15960	0
116	20230801	181500	472140760	15960	15960	15960	15960	0
117	20230801	181400	472140760	15960	15960	15960	15960	0
118	20230801	181300	472140760	15960	15960	15960	15960	0
119	20230801	181200	472140760	15960	15960	15960	15960	0
120	20230801	181100	472140760	15960	15960	15960	15960	0
121	20230801	181000	472140760	15960	15960	15960	15960	0
122	20230801	180900	472140760	15960	15960	15960	15960	645
123	20230801	180800	472140760	15960	15960	15960	15960	0
124	20230801	180700	472140760	15960	15960	15960	15960	0
125	20230801	180600	472140760	15960	15960	15960	15960	0
126	20230801	180500	472140760	15960	15960	15960	15960	0
127	20230801	180400	472140760	15960	15960	15960	15960	0
128	20230801	180300	472140760	15960	15960	15960	15960	0
129	20230801	180200	472140760	15960	15960	15960	15960	0
130	20230801	180100	472140760	15960	15960	15960	15960	0
131	20230801	180000	472140760	15960	15960	15960	15960	0
132	20230801	175900	472140760	15960	15960	15960	15960	0
133	20230801	175800	472140760	15960	15960	15960	15960	0
134	20230801	175700	472140760	15960	15960	15960	15960	0
135	20230801	175600	472140760	15960	15960	15960	15960	0
136	20230801	175500	472140760	15960	15960	15960	15960	0
137	20230801	175400	472140760	15960	15960	15960	15960	0
138	20230801	175300	472140760	15960	15960	15960	15960	0
139	20230801	175200	472140760	15960	15960	15960	15960	0
140	20230801	175100	472140760	15960	15960	15960	15960	0
141	20230801	175000	472140760	15960	15960	15960	15960	0
142	20230801	174900	472140760	15960	15960	15960	15960	0
143	20230801	174800	472140760	15960	15960	15960	15960	0
144	20230801	174700	472140760	15960	15960	15960	15960	0
145	20230801	174600	472140760	15960	15960	15960	15960	0
146	20230801	174500	472140760	15960	15960	15960	15960	0
147	20230801	174400	472140760	15960	15960	15960	15960	0
148	20230801	174300	472140760	15960	15960	15960	15960	0
149	20230801	174200	472140760	15960	15960	15960	15960	0
150	20230801	174100	472140760	15960	15960	15960	15960	0
151	20230801	174000	472140760	15960	15960	15960	15960	0
152	20230801	173900	472140760	15960	15960	15960	15960	645
153	20230801	173800	472140760	15960	15960	15960	15960	0
154	20230801	173700	472140760	15960	15960	15960	15960	0
155	20230801	173600	472140760	15960	15960	15960	15960	0
156	20230801	173500	472140760	15960	15960	15960	15960	0
157	20230801	173400	472140760	15960	15960	15960	15960	0
158	20230801	173300	472140760	15960	15960	15960	15960	0
159	20230801	173200	472140760	15960	15960	15960	15960	0
160	20230801	173100	472140760	15960	15960	15960	15960	0
161	20230801	173000	472140760	15960	15960	15960	15960	0
162	20230801	172900	472140760	15960	15960	15960	15960	0
163	20230801	172800	472140760	15960	15960	15960	15960	0
164	20230801	172700	472140760	15960	15960	15960	15960	0
165	20230801	172600	472140760	15960	15960	15960	15960	0
166	20230801	172500	472140760	15960	15960	15960	15960	0
167	20230801	172400	472140760	15960	15960	15960	15960	0
168	20230801	172300	472140760	15960	15960	15960	15960	0
169	20230801	172200	472140760	15960	15960	15960	15960	0
170	20230801	172100	472140760	15960	15960	15960	15960	0
171	20230801	172000	472140760	15960	15960	15960	15960	0
172	20230801	171900	472140760	15960	15960	15960	15960	0
173	20230801	171800	472140760	15960	15960	15960	15960	0
174	20230801	171700	472140760	15960	15960	15960	15960	0
175	20230801	171600	472140760	15960	15960	15960	15960	0
176	20230801	171500	472140760	15960	15960	15960	15960	0
177	20230801	171400	472140760	15960	15960	15960	15960	0
178	20230801	171300	472140760	15960	15960	15960	15960	0
179	20230801	171200	472140760	15960	15960	15960	15960	0
180	20230801	171100	472140760	15960	15960	15960	15960	0
181	20230801	171000	472140760	15960	15960	15960	15960	0
182	20230801	170900	472140760	15960	15960	15960	15960	645
183	20230801	170800	472140760	15960	15960	15960	15960	0
184	20230801	170700	472140760	15960	15960	15960	15960	0
185	20230801	170600	472140760	15960	15960	15960	15960	0
186	20230801	170500	472140760	15960	15960	15960	15960	0
187	20230801	170400	472140760	15960	15960	15960	15960	0
188	20230801	170300	472140760	15960	15960	15960	15960	0
189	20230801	170200	472140760	15960	15960	15960	15960	0
190	20230801	170100	472140760	15960	15960	15960	15960	0
191	20230801	170000	472140760	15960	15960	15960	15960	0
192	20230801	165900	472140760	15960	15960	15960	15960	0
193	20230801	165800	472140760	15960	15960	15960	15960	0
194	20230801	165700	472140760	15960	15960	15960	15960	0
195	20230801	165600	472140760	15960	15960	15960	15960	0
196	20230801	165500	472140760	15960	15960	15960	15960	0
197	20230801	165400	472140760	15960	15960	15960	15960	0
198	20230801	165300	472140760	15960	15960	15960	15960	0
199	20230801	165200	472140760	15960	15960	15960	15960	0
200	20230801	165100	472140760	15960	15960	15960	15960	0
201	20230801	165000	472140760	15960	15960	15960	15960	0
202	20230801	164900	472140760	15960	15960	15960	15960	0
203	20230801	164800	472140760	15960	15960	15960	15960	0
204	20230801	164700	472140760	15960	15960	15960	15960	0
205	20230801	164600	472140760	15960	15960	15960	15960	0
206	20230801	164500	472140760	15960	15960	15960	15960	0
207	20230801	164400	472140760	15960	15960	15960	15960	0
208	20230801	164300	472140760	15960	15960	15960	15960	0
209	20230801	164200	472140760	15960	15960	15960	15960	0
210	20230801	164100	472140760	15960	15960	15960	15960	0
211	20230801	164000	472140760	15960	15960	15960	15960	0
212	20230801	163900	472140760	15960	15960	15960	15960	645
213	20230801	163800	472140760	15960	15960	15960	15960	0
214	20230801	163700	472140760	15960	15960	15960	15960	0
215	20230801	163600	472140760	15960	15960	15960	15960	0
216	20230801	163500	472140760	15960	15960	15960	15960	0
217	20230801	163400	472140760	15960	15960	15960	15960	0
218	20230801	163300	472140760	15960	15960	15960	15960	0
219	20230801	163200	472140760	15960	15960	15960	15960	0
220	20230801	163100	472140760	15960	15960	15960	15960	0
221	20230801	163000	472140760	15960	15960	15960	15960	0
222	20230801	162900	472140760	15960	15960	15960	15960	0
223	20230801	162800	472140760	15960	15960	15960	15960	0
224	20230801	162700	472140760	15960	15960	15960	15960	0
225	20230801	162600	472140760	15960	15960	15960	15960	0
226	20230801	162500	472140760	15960	15960	15960	15960	0
227	20230801	162400	472140760	15960	15960	15960	15960	0
228	20230801	162300	472140760	15960	15960	15960	15960	0
229	20230801	162200	472140760	15960	15960	15960	15960	0
230	20230801	162100	472140760	15960	15960	15960	15960	0
231	20230801	162000	472140760	15960	15960	15960	15960	0
232	20230801	161900	472140760	15960	15960	15960	15960	0
233	20230801	161800	472140760	15960	15960	15960	15960	0
234	20230801	161700	472140760	15960	15960	15960	15960	0
235	20230801	161600	472140760	15960	15960	15960	15960	0
236	20230801	161500	472140760	15960	15960	15960	15960	0
237	20230801	161400	472140760	15960	15960	15960	15960	0
238	20230801	161300	472140760	15960	15960	15960	15960	0
239	20230801	161200	472140760	15960	15960	15960	15960	0
240	20230801	161100	472140760	15960	15960	15960	15960	0
241	20230801	161000	472140760	15960	15960	15960	15960	0
242	20230801	160900	472140760	15960	15960	15960	15960	645
243	20230801	160800	472140760	15960	15960	15960	15960	0
244	20230801	160700	472140760	15960	15960	15960	15960	0
245	20230801	160600	472140760	15960	15960	15960	15960	0
246	20230801	160500	472140760	15960	15960	15960	15960	0
247	20230801	160400	472140760	15960	15960	15960	15960	0
248	20230801	160300	472140760	15960	15960	15960	15960	0
249	20230801	160200	472140760	15960	15960	15960	15960	0
250	20230801	160100	472140760	15960	15960	15960	15960	0
251	20230801	160000	472140760	15960	15960	15960	15960	0
252	20230801	155900	472140760	15960	15960	15960	15960	0
253	20230801	155800	472140760	15960	15960	15960	15960	0
254	20230801	155700	472140760	15960	15960	15960	15960	0
255	20230801	155600	472140760	15960	15960	15960	15960	0
256	20230801	155500	472140760	15960	15960	15960	15960	0
257	20230801	155400	472140760	15960	15960	15960	15960	0
258	20230801	155300	472140760	15960	15960	15960	15960	0
259	20230801	155200	472140760	15960	15960	15960	15960	0
260	20230801	155100	472140760	15960	15960	15960	15960	0
261	20230801	155000	472140760	15960	15960	15960	15960	0
262	20230801	154900	472140760	15960	15960	15960	15960	0
263	20230801	154800	472140760	15960	15960	15960	15960	0
264	20230801	154700	472140760	15960	15960	15960	15960	0
265	20230801	154600	472140760	15960	15960	15960	15960	0
266	20230801	154500	472140760	15960	15960	15960	15960	0
267	20230801	154400	472140760	15960	15960	15960	15960	0
268	20230801	154300	472140760	15960	15960	15960	15960	0
269	20230801	154200	472140760	15960	15960	15960	15960	0
270	20230801	154100	472140760	15960	15960	15960	15960	0
271	20230801	154000	472140760	15960	15960	15960	15960	0
272	20230801	153900	472140760	15960	15960	15960	15960	645
273	20230801	153800	472140760	15960	15960	15960	15960	0
274	20230801	153700	472140760	15960	15960	15960	15960	0
275	20230801	153600	472140760	15960	15960	15960	15960	0
276	20230801	153500	472140760	15960	15960	15960	15960	0
277	20230801	153400	472140760	15960	15960	15960	15960	0
278	20230801	153300	472140760	15960	15960	15960	15960	0
279	20230801	153200	472140760	15960	15960	15960	15960	0
280	20230801	153100	472140760	15960	15960	15960	15960	0
281	20230801	153000	472140760	15960	15960	15960	15960	645
282	20230801	152900	461846560	15930	15930	15930	15930	0
283	20230801	152800	461846560	15930	15930	15930	15930	0
284	20230801	152700	461846560	15930	15930	15930	15930	0
285	20230801	152600	461846560	15930	15930	15930	15930	0
286	20230801	152500	461846560	15930	15930	15930	15930	0
287	20230801	152400	461846560	15930	15930	15930	15930	0
288	20230801	152300	461846560	15930	15930	15930	15930	0
289	20230801	152200	461846560	15930	15930	15930	15930	0
290	20230801	152100	461846560	15930	15930	15930	15930	0
291	20230801	152000	461846560	15930	15930	15930	15930	0
292	20230801	151900	461846560	15930	15920	15930	15710	1271
293	20230801	151800	441705040	15890	15950	15950	15890	119
294	20230801	151700	439809180	15960	15960	15960	15960	0
295	20230801	151600	439809180	15960	15960	15960	15910	144
296	20230801	151500	437512190	15960	15940	15960	15940	4
297	20230801	151400	437448390	15940	15940	15940	15900	207
298	20230801	151300	434156510	15910	15940	15940	15910	119
299	20230801	151200	432262020	15920	15940	15940	15920	159
300	20230801	151100	429729020	15930	15940	15940	15930	113
301	20230801	151000	427928880	15930	15940	15940	15930	101
302	20230801	150900	426319440	15940	15950	15950	15940	95
303	20230801	150800	424804200	15950	15960	15960	15950	85
304	20230801	150700	423448430	15950	15950	15950	15950	76
305	20230801	150600	422236230	15910	15950	15950	15910	126
306	20230801	150500	420227290	15950	15950	15950	15950	91
307	20230801	150400	418775840	15940	15940	15940	15940	130
308	20230801	150300	416703640	15940	15940	15940	15940	1
309	20230801	150200	416687700	15900	15900	15900	15900	0
310	20230801	150100	416687700	15900	15900	15900	15900	0
311	20230801	150000	416687700	15900	15890	15900	15890	81
312	20230801	145900	415399860	15900	15890	15900	15890	242
313	20230801	145800	411553030	15900	15920	15920	15900	430
314	20230801	145700	404714240	15940	15940	15940	15940	58
315	20230801	145600	403789720	15940	15940	15940	15940	16
316	20230801	145500	403534680	15960	15950	15960	15950	25
317	20230801	145400	403135780	15940	15950	15950	15940	80
318	20230801	145300	401860330	15950	15950	15950	15950	12
319	20230801	145200	401668930	15950	15950	15970	15950	105
320	20230801	145100	399993480	15950	15960	15960	15950	57
321	20230801	145000	399084200	15960	15960	15960	15950	9
322	20230801	144900	398940610	15960	15950	15960	15950	18
323	20230801	144800	398653380	15950	15950	15950	15950	11
324	20230801	144700	398477930	15950	15950	15950	15950	0
325	20230801	144600	398477930	15950	15950	15950	15950	3
326	20230801	144500	398430080	15940	15940	15940	15940	5
327	20230801	144400	398350380	15950	15950	15950	15950	4
328	20230801	144300	398286580	15950	15950	15950	15950	0
329	20230801	144200	398286580	15950	15950	15950	15950	0
330	20230801	144100	398286580	15950	15940	15950	15940	9
331	20230801	144000	398143110	15940	15940	15940	15940	6
332	20230801	143900	398047470	15940	15940	15940	15940	0
333	20230801	143800	398047470	15940	15940	15940	15940	2
334	20230801	143700	398015590	15940	15920	15940	15920	47
335	20230801	143600	397266570	15920	15920	15920	15920	5
336	20230801	143500	397186970	15920	15920	15920	15920	1
337	20230801	143400	397171050	15930	15920	15930	15920	34
338	20230801	143300	396629510	15920	15920	15920	15920	2
339	20230801	143200	396597670	15920	15920	15920	15920	2
340	20230801	143100	396565830	15920	15910	15920	15910	35
341	20230801	143000	396008930	15910	15910	15910	15910	0
342	20230801	142900	396008930	15910	15910	15910	15910	22
343	20230801	142800	395658910	15920	15920	15920	15920	2
344	20230801	142700	395627070	15930	15930	15930	15930	0
345	20230801	142600	395627070	15930	15930	15930	15930	0
346	20230801	142500	395627070	15930	15930	15930	15930	2
347	20230801	142400	395595210	15930	15920	15930	15920	50
348	20230801	142300	394798730	15920	15920	15920	15920	17
349	20230801	142200	394528090	15920	15920	15920	15920	24
350	20230801	142100	394146010	15920	15890	15920	15890	92
351	20230801	142000	392683840	15890	15890	15890	15890	32
352	20230801	141900	392175360	15890	15890	15890	15890	8
353	20230801	141800	392048240	15890	15890	15890	15890	0
354	20230801	141700	392048240	15890	15890	15890	15890	6
355	20230801	141600	391952900	15890	15900	15900	15890	26
356	20230801	141500	391539560	15910	15910	15910	15910	2
357	20230801	141400	391507740	15910	15910	15910	15910	25
358	20230801	141300	391109990	15920	15920	15920	15920	0
359	20230801	141200	391109990	15920	15930	15950	15920	48
360	20230801	141100	390345240	15930	15920	15930	15920	82
361	20230801	141000	389039760	15920	15920	15920	15920	0
362	20230801	140900	389039760	15920	15920	15920	15920	3
363	20230801	140800	388992000	15920	15920	15920	15920	19
364	20230801	140700	388689520	15920	15950	15950	15920	18
365	20230801	140600	388402900	15960	15960	15960	15960	0
366	20230801	140500	388402900	15960	15960	15960	15960	0
367	20230801	140400	388402900	15960	15960	15960	15960	2
368	20230801	140300	388370980	15970	15970	15970	15970	0
369	20230801	140200	388370980	15970	15970	15970	15970	2
370	20230801	140100	388339040	15970	15970	15970	15970	0
371	20230801	140000	388339040	15970	15970	15970	15970	0
372	20230801	135900	388339040	15970	15970	15970	15970	2
373	20230801	135800	388307100	15970	15970	15970	15970	13
374	20230801	135700	388099490	15970	15970	15970	15970	30
375	20230801	135600	387620390	15970	15970	15970	15970	2
376	20230801	135500	387588450	15970	15940	15970	15870	402
377	20230801	135400	381186970	15930	15940	15940	15930	10
378	20230801	135300	381027650	15930	15930	15930	15930	0
379	20230801	135200	381027650	15930	15930	15930	15930	0
380	20230801	135100	381027650	15930	15930	15930	15930	0
381	20230801	135000	381027650	15930	15930	15930	15930	7
382	20230801	134900	380916140	15950	15950	15950	15950	0
383	20230801	134800	380916140	15950	15950	15950	15950	2
384	20230801	134700	380884240	15960	15930	15960	15930	63
385	20230801	134600	379879720	15930	15930	15930	15930	0
386	20230801	134500	379879720	15930	15930	15930	15930	0
387	20230801	134400	379879720	15930	15940	15940	15930	166
388	20230801	134300	377234220	15970	15970	15970	15970	2
389	20230801	134200	377202280	15970	15970	15970	15970	0
390	20230801	134100	377202280	15970	15990	15990	15970	22
391	20230801	134000	376850900	15990	15990	15990	15990	0
392	20230801	133900	376850900	15990	15990	15990	15990	0
393	20230801	133800	376850900	15990	15980	15990	15980	12
394	20230801	133700	376659040	15970	15970	15970	15970	121
395	20230801	133600	374726670	15970	15960	15970	15960	50
396	20230801	133500	373928440	15950	15950	15950	15950	2
397	20230801	133400	373896540	15950	15940	15950	15940	25
398	20230801	133300	373497840	15950	15950	15950	15950	83
399	20230801	133200	372173990	15950	15950	15950	15950	0
400	20230801	133100	372173990	15950	15950	15950	15950	0
401	20230801	133000	372173990	15950	15890	15950	15890	51
402	20230801	132900	371361620	15890	15870	15890	15870	51
403	20230801	132800	370551610	15870	15870	15870	15870	185
404	20230801	132700	367615660	15880	15880	15880	15880	180
405	20230801	132600	364757260	15880	15880	15880	15880	4
406	20230801	132500	364693740	15880	15900	15900	15880	352
407	20230801	132400	359100380	15910	15910	15910	15910	145
408	20230801	132300	356793430	15910	15910	15910	15910	15
409	20230801	132200	356554780	15910	15910	15910	15910	7
410	20230801	132100	356443410	15940	15940	15940	15940	0
411	20230801	132000	356443410	15940	15940	15940	15940	0
412	20230801	131900	356443410	15940	15940	15940	15940	2
413	20230801	131800	356411530	15960	15960	15960	15960	0
414	20230801	131700	356411530	15960	15960	15960	15960	4
415	20230801	131600	356347690	15960	15960	15960	15960	0
416	20230801	131500	356347690	15960	15960	15960	15960	0
417	20230801	131400	356347690	15960	15960	15960	15960	2
418	20230801	131300	356315770	15960	15970	15970	15960	256
419	20230801	131200	352229600	16010	16010	16010	16010	2
420	20230801	131100	352197580	16030	16030	16030	16030	0
421	20230801	131000	352197580	16030	16030	16030	16030	0
422	20230801	130900	352197580	16030	16030	16030	16030	2
423	20230801	130800	352165520	16030	15980	16030	15980	64
424	20230801	130700	351141240	16000	16000	16000	16000	2
425	20230801	130600	351109240	16000	16000	16000	16000	0
426	20230801	130500	351109240	16000	16010	16010	16000	63
427	20230801	130400	350101140	16070	16000	16070	16000	103
428	20230801	130300	348450240	16000	16000	16050	16000	753
429	20230801	130200	336397140	16070	15970	16070	15970	953
430	20230801	130100	321148720	15960	15960	15960	15960	8
431	20230801	130000	321021040	15960	15900	15960	15900	2992
432	20230801	125900	273414550	15900	15900	15900	15900	0
433	20230801	125800	273414550	15900	15900	15900	15900	8
434	20230801	125700	273287350	15900	15890	15900	15890	20
435	20230801	125600	272969510	15890	15880	15890	15880	12
436	20230801	125500	272778880	15890	15890	15890	15890	0
437	20230801	125400	272778880	15890	15890	15890	15890	105
438	20230801	125300	271110430	15890	15860	15890	15860	291
439	20230801	125200	266494810	15860	15860	15860	15860	0
440	20230801	125100	266494810	15860	15860	15860	15860	4
441	20230801	125000	266431370	15790	15790	15790	15790	1
442	20230801	124900	266415580	15870	15870	15870	15870	0
443	20230801	124800	266415580	15870	15870	15870	15870	2
444	20230801	124700	266383840	15870	15850	15870	15850	12
445	20230801	124600	266193560	15850	15770	15850	15770	273
446	20230801	124500	261879030	15780	15800	15800	15780	195
447	20230801	124400	258801020	15800	15800	15800	15800	851
448	20230801	124300	245355220	15800	15810	15810	15800	66
449	20230801	124200	244312400	15810	15810	15810	15810	7
450	20230801	124100	244201730	15800	15840	15880	15800	593
451	20230801	124000	234821020	15850	15850	15850	15850	6
452	20230801	123900	234725920	15850	15850	15850	15850	0
453	20230801	123800	234725920	15850	15850	15850	15850	0
454	20230801	123700	234725920	15850	15850	15850	15850	2
455	20230801	123600	234694220	15840	15840	15840	15840	5
456	20230801	123500	234615020	15850	15850	15850	15850	2
457	20230801	123400	234583320	15840	15840	15840	15840	10
458	20230801	123300	234424920	15820	15820	15820	15820	0
459	20230801	123200	234424920	15820	15820	15820	15820	8
460	20230801	123100	234298360	15820	15820	15820	15820	6
461	20230801	123000	234203440	15830	15830	15830	15830	10
462	20230801	122900	234045140	15830	15830	15830	15830	2
463	20230801	122800	234013480	15820	15820	15820	15820	7
464	20230801	122700	233902740	15820	15820	15820	15820	5
465	20230801	122600	233823640	15810	15810	15810	15810	120
466	20230801	122500	231926440	15810	15810	15810	15810	21
467	20230801	122400	231594430	15800	15800	15800	15800	8
468	20230801	122300	231468030	15800	15800	15800	15800	0
469	20230801	122200	231468030	15800	15810	15810	15800	9
470	20230801	122100	231325810	15800	15800	15800	15800	15
471	20230801	122000	231088810	15800	15800	15800	15800	0
472	20230801	121900	231088810	15800	15800	15800	15800	0
473	20230801	121800	231088810	15800	15800	15800	15800	0
474	20230801	121700	231088810	15800	15810	15810	15800	9
475	20230801	121600	230946590	15800	15800	15800	15800	0
476	20230801	121500	230946590	15800	15800	15800	15800	0
477	20230801	121400	230946590	15800	15800	15800	15800	15
478	20230801	121300	230709590	15790	15790	15790	15790	0
479	20230801	121200	230709590	15790	15790	15790	15790	3
480	20230801	121100	230662220	15790	15790	15790	15790	100
481	20230801	121000	229083220	15790	15790	15790	15790	7
482	20230801	120900	228972690	15840	15840	15840	15840	0
483	20230801	120800	228972690	15840	15840	15840	15840	3
484	20230801	120700	228925170	15850	15850	15850	15850	0
485	20230801	120600	228925170	15850	15850	15850	15850	2
486	20230801	120500	228893470	15860	15860	15860	15860	0
487	20230801	120400	228893470	15860	15860	15860	15860	0
488	20230801	120300	228893470	15860	15860	15860	15860	2
489	20230801	120200	228861750	15880	15880	15880	15880	0
490	20230801	120100	228861750	15880	15880	15880	15880	0
491	20230801	120000	228861750	15880	15880	15880	15880	2
492	20230801	115900	228829990	15890	15890	15890	15890	0
493	20230801	115800	228829990	15890	15770	15890	15770	104
494	20230801	115700	227183720	15780	15780	15780	15780	0
495	20230801	115600	227183720	15780	15780	15780	15780	0
496	20230801	115500	227183720	15780	15780	15780	15780	2
497	20230801	115400	227152160	15780	15780	15780	15780	0
498	20230801	115300	227152160	15780	15790	15790	15780	7
499	20230801	115200	227041680	15800	15800	15800	15800	0
500	20230801	115100	227041680	15800	15800	15800	15800	0
501	20230801	115000	227041680	15800	15800	15800	15800	2
502	20230801	114900	227010080	15830	15830	15830	15830	0
503	20230801	114800	227010080	15830	15770	15830	15770	200
504	20230801	114700	223853800	15770	15770	15770	15770	2
505	20230801	114600	223822260	15770	15770	15770	15770	0
506	20230801	114500	223822260	15770	15770	15770	15770	1
507	20230801	114400	223806490	15770	15770	15770	15770	4
508	20230801	114300	223743410	15740	15740	15740	15740	46
509	20230801	114200	223019370	15740	15740	15740	15740	5
510	20230801	114100	222940670	15740	15740	15740	15740	0
511	20230801	114000	222940670	15740	15740	15740	15740	1
512	20230801	113900	222924930	15740	15730	15740	15730	8
513	20230801	113800	222799070	15740	15740	15740	15740	0
514	20230801	113700	222799070	15740	15740	15740	15740	2
515	20230801	113600	222767590	15740	15740	15740	15740	0
516	20230801	113500	222767590	15740	15740	15740	15740	6
517	20230801	113400	222673150	15730	15730	15730	15730	113
518	20230801	113300	220895660	15730	15730	15730	15730	100
519	20230801	113200	219322660	15730	15730	15730	15730	0
520	20230801	113100	219322660	15730	15730	15730	15730	7
521	20230801	113000	219212550	15730	15730	15730	15730	0
522	20230801	112900	219212550	15730	15740	15740	15730	8
523	20230801	112800	219086690	15740	15740	15740	15740	5
524	20230801	112700	219007990	15740	15740	15740	15740	3
525	20230801	112600	218960770	15740	15740	15740	15740	2
526	20230801	112500	218929290	15740	15740	15740	15740	0
527	20230801	112400	218929290	15740	15740	15740	15740	133
528	20230801	112300	216835870	15740	15740	15740	15740	0
529	20230801	112200	216835870	15740	15740	15740	15740	1
530	20230801	112100	216820130	15740	15740	15740	15740	0
531	20230801	112000	216820130	15740	15740	15740	15740	15
532	20230801	111900	216584030	15740	15740	15740	15740	0
533	20230801	111800	216584030	15740	15740	15740	15740	0
534	20230801	111700	216584030	15740	15750	15750	15740	40
535	20230801	111600	215954260	15750	15750	15750	15750	8
536	20230801	111500	215828260	15750	15750	15750	15750	0
537	20230801	111400	215828260	15750	15750	15750	15750	1
538	20230801	111300	215812510	15750	15750	15760	15750	114
539	20230801	111200	214016970	15760	15760	15760	15760	0
540	20230801	111100	214016970	15760	15760	15760	15760	1
541	20230801	111000	214001210	15760	15760	15760	15750	224
542	20230801	110900	210472070	15760	15760	15760	15760	8
543	20230801	110800	210345990	15780	15780	15780	15780	2
544	20230801	110700	210314430	15780	15790	15790	15780	180
545	20230801	110600	207473530	15800	15800	15800	15800	48
546	20230801	110500	206715130	15800	15800	15800	15800	4
547	20230801	110400	206651930	15800	15800	15800	15800	0
548	20230801	110300	206651930	15800	15800	15800	15800	0
549	20230801	110200	206651930	15800	15800	15800	15800	8
550	20230801	110100	206525530	15830	15830	15830	15830	4
551	20230801	110000	206462210	15840	15840	15840	15840	3
552	20230801	105900	206414690	15810	15810	15810	15810	48
553	20230801	105800	205655810	15840	15840	15840	15840	0
554	20230801	105700	205655810	15840	15840	15840	15840	2
555	20230801	105600	205624130	15850	15850	15850	15850	0
556	20230801	105500	205624130	15850	15850	15850	15850	1
557	20230801	105400	205608280	15810	15820	15820	15810	100
558	20230801	105300	204026330	15900	15900	15900	15900	0
559	20230801	105200	204026330	15900	15900	15900	15900	0
560	20230801	105100	204026330	15900	15900	15900	15900	0
561	20230801	105000	204026330	15900	15900	15900	15900	0
562	20230801	104900	204026330	15900	15820	15900	15820	93
563	20230801	104800	202553720	15820	15850	15850	15820	40
564	20230801	104700	201920740	15850	15840	15850	15840	54
565	20230801	104600	201064890	15850	15840	15850	15840	115
566	20230801	104500	199242150	15840	15840	15840	15840	0
567	20230801	104400	199242150	15840	15840	15840	15810	97
568	20230801	104300	197705880	15840	15840	15840	15840	0
569	20230801	104200	197705880	15840	15830	15840	15830	20
570	20230801	104100	197389130	15840	15840	15840	15840	0
571	20230801	104000	197389130	15840	15800	15840	15800	76
572	20230801	103900	196187650	15790	15790	15790	15790	0
573	20230801	103800	196187650	15790	15790	15790	15790	0
574	20230801	103700	196187650	15790	15800	15800	15790	20
575	20230801	103600	195871750	15880	15880	15880	15880	0
576	20230801	103500	195871750	15880	15880	15880	15880	0
577	20230801	103400	195871750	15880	15880	15880	15880	0
578	20230801	103300	195871750	15880	15880	15880	15880	0
579	20230801	103200	195871750	15880	15740	15880	15740	305
580	20230801	103100	191040740	15730	15730	15730	15730	0
581	20230801	103000	191040740	15730	15730	15730	15730	188
582	20230801	102900	188083500	15730	15730	15730	15730	6
583	20230801	102800	187989120	15730	15740	15740	15730	236
584	20230801	102700	184275700	15760	15760	15760	15760	0
585	20230801	102600	184275700	15760	15760	15760	15760	0
586	20230801	102500	184275700	15760	15770	15770	15760	209
587	20230801	102400	180981420	15770	15770	15770	15770	40
588	20230801	102300	180350620	15770	15780	15780	15770	95
589	20230801	102200	178851780	15780	15780	15780	15780	0
590	20230801	102100	178851780	15780	15790	15790	15780	176
591	20230801	102000	176073600	15790	15790	15790	15790	47
592	20230801	101900	175331470	15790	15790	15790	15790	15
593	20230801	101800	175094620	15760	15760	15760	15760	0
594	20230801	101700	175094620	15760	15760	15760	15760	0
595	20230801	101600	175094620	15760	15760	15760	15760	15
596	20230801	101500	174858220	15760	15760	15760	15760	0
597	20230801	101400	174858220	15760	15760	15760	15760	0
598	20230801	101300	174858220	15760	15760	15760	15760	101
599	20230801	101200	173266460	15770	15740	15770	15730	14
600	20230801	101100	173045930	15720	15720	15720	15720	0
601	20230801	101000	173045930	15720	15720	15720	15720	101
602	20230801	100900	171458210	15730	15800	15800	15730	25
603	20230801	100800	171064760	15830	15830	15830	15830	0
604	20230801	100700	171064760	15830	15800	15830	15800	70
605	20230801	100600	169958730	15800	15720	15800	15720	26
606	20230801	100500	169549610	15700	15700	15700	15700	7
607	20230801	100400	169439710	15700	15720	15720	15700	33
608	20230801	100300	168921090	15880	15880	15880	15880	0
609	20230801	100200	168921090	15880	15690	15880	15690	617
610	20230801	100100	159188760	15650	15650	15650	15650	8
611	20230801	100000	159063560	15650	15670	15690	15650	190
612	20230801	095900	156089200	15690	15690	15690	15690	1
613	20230801	095800	156073510	15700	15700	15700	15700	0
614	20230801	095700	156073510	15700	15670	15700	15650	199
615	20230801	095600	152957690	15650	15650	15650	15650	0
616	20230801	095500	152957690	15650	15650	15650	15650	9
617	20230801	095400	152816840	15670	15660	15670	15660	53
618	20230801	095300	151986760	15660	15660	15660	15660	12
619	20230801	095200	151798840	15640	15640	15640	15640	0
620	20230801	095100	151798840	15640	15640	15640	15640	0
621	20230801	095000	151798840	15640	15640	15640	15640	8
622	20230801	094900	151673720	15670	15670	15670	15670	31
623	20230801	094800	151187950	15690	15670	15690	15670	22
624	20230801	094700	150843150	15650	15660	15660	15650	428
625	20230801	094600	144142120	15670	15680	15680	15670	32
626	20230801	094500	143640450	15690	15690	15690	15690	6
627	20230801	094400	143546310	15680	15660	15680	15660	8
628	20230801	094300	143420930	15670	15670	15710	15670	43
629	20230801	094200	142747080	15670	15670	15670	15670	6
630	20230801	094100	142653060	15670	15690	15720	15650	474
631	20230801	094000	135224860	15700	15710	15730	15700	717
632	20230801	093900	123964390	15710	15760	15760	15710	44
633	20230801	093800	123271740	15750	15740	15750	15740	25
634	20230801	093700	122878090	15730	15740	15740	15730	2
635	20230801	093600	122846620	15750	15770	15770	15750	4
636	20230801	093500	122783580	15770	15780	15780	15770	62
637	20230801	093400	121805330	15820	15820	15820	15790	228
638	20230801	093300	118199550	15830	15910	15910	15830	6
639	20230801	093200	118104410	15910	15840	15910	15800	176
640	20230801	093100	115313060	15840	15830	15880	15830	121
641	20230801	093000	113396720	15840	15740	15840	15740	588
642	20230801	092900	104094150	15760	15680	15760	15650	1206
643	20230801	092800	85189170	15680	15680	15680	15680	91
644	20230801	092700	83762290	15790	15710	15790	15680	387
645	20230801	092600	77684910	15820	15750	15820	15700	1077
646	20230801	092500	60738440	15840	15830	15840	15830	10
647	20230801	092400	60580110	15840	15800	15840	15800	11
648	20230801	092300	60406110	15740	15800	15800	15740	4
649	20230801	092200	60343080	15800	15830	15840	15800	168
650	20230801	092100	57683360	15830	15800	15830	15800	58
651	20230801	092000	56765810	15820	15790	15820	15790	31
652	20230801	091900	56276270	15730	15790	15790	15730	43
653	20230801	091800	55597480	15710	15710	15740	15710	58
654	20230801	091700	54686180	15720	15840	15840	15720	28
655	20230801	091600	54245730	15740	15870	15870	15740	27
656	20230801	091500	53820540	15750	15880	15890	15750	18
657	20230801	091400	53534990	15890	15900	15900	15770	25
658	20230801	091300	53138080	15900	15890	15900	15880	34
659	20230801	091200	52597980	15890	15860	15900	15860	100
660	20230801	091100	51009600	15860	15760	15900	15710	330
661	20230801	091000	45805080	15780	15670	15780	15670	4
662	20230801	090900	45742160	15680	15720	15840	15680	1569
663	20230801	090800	21094170	15720	15770	15850	15720	635
664	20230801	090700	11102620	15870	15800	15880	15800	6
665	20230801	090600	11007590	15800	15730	15800	15730	16
666	20230801	090500	10755640	15730	15730	15760	15720	67
667	20230801	090400	9699960	15740	15800	15800	15740	26
668	20230801	090300	9290310	15810	15850	15850	15810	88
669	20230801	090200	7897510	15850	15800	15850	15800	30
670	20230801	090100	7422160	15800	15800	15800	15800	3
671	20230801	090000	7374760	15850	15940	15940	15850	463