KissMeData/003200/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	183800	170330950	9730	9730	9730	9730	132
3	20230802	183700	170330950	9730	9730	9730	9730	0
4	20230802	183600	170330950	9730	9730	9730	9730	0
5	20230802	183500	170330950	9730	9730	9730	9730	0
6	20230802	183400	170330950	9730	9730	9730	9730	0
7	20230802	183300	170330950	9730	9730	9730	9730	0
8	20230802	183200	170330950	9730	9730	9730	9730	0
9	20230802	183100	170330950	9730	9730	9730	9730	0
10	20230802	183000	170330950	9730	9730	9730	9730	0
11	20230802	182900	170330950	9730	9730	9730	9730	0
12	20230802	182800	170330950	9730	9730	9730	9730	0
13	20230802	182700	170330950	9730	9730	9730	9730	0
14	20230802	182600	170330950	9730	9730	9730	9730	0
15	20230802	182500	170330950	9730	9730	9730	9730	0
16	20230802	182400	170330950	9730	9730	9730	9730	0
17	20230802	182300	170330950	9730	9730	9730	9730	0
18	20230802	182200	170330950	9730	9730	9730	9730	0
19	20230802	182100	170330950	9730	9730	9730	9730	0
20	20230802	182000	170330950	9730	9730	9730	9730	0
21	20230802	181900	170330950	9730	9730	9730	9730	0
22	20230802	181800	170330950	9730	9730	9730	9730	0
23	20230802	181700	170330950	9730	9730	9730	9730	0
24	20230802	181600	170330950	9730	9730	9730	9730	0
25	20230802	181500	170330950	9730	9730	9730	9730	0
26	20230802	181400	170330950	9730	9730	9730	9730	0
27	20230802	181300	170330950	9730	9730	9730	9730	0
28	20230802	181200	170330950	9730	9730	9730	9730	0
29	20230802	181100	170330950	9730	9730	9730	9730	0
30	20230802	181000	170330950	9730	9730	9730	9730	0
31	20230802	180900	170330950	9730	9730	9730	9730	0
32	20230802	180800	170330950	9730	9730	9730	9730	132
33	20230802	180700	170330950	9730	9730	9730	9730	0
34	20230802	180600	170330950	9730	9730	9730	9730	0
35	20230802	180500	170330950	9730	9730	9730	9730	0
36	20230802	180400	170330950	9730	9730	9730	9730	0
37	20230802	180300	170330950	9730	9730	9730	9730	0
38	20230802	180200	170330950	9730	9730	9730	9730	0
39	20230802	180100	170330950	9730	9730	9730	9730	0
40	20230802	180000	170330950	9730	9730	9730	9730	0
41	20230802	175900	170330950	9730	9730	9730	9730	0
42	20230802	175800	170330950	9730	9730	9730	9730	0
43	20230802	175700	170330950	9730	9730	9730	9730	0
44	20230802	175600	170330950	9730	9730	9730	9730	0
45	20230802	175500	170330950	9730	9730	9730	9730	0
46	20230802	175400	170330950	9730	9730	9730	9730	0
47	20230802	175300	170330950	9730	9730	9730	9730	0
48	20230802	175200	170330950	9730	9730	9730	9730	0
49	20230802	175100	170330950	9730	9730	9730	9730	0
50	20230802	175000	170330950	9730	9730	9730	9730	0
51	20230802	174900	170330950	9730	9730	9730	9730	0
52	20230802	174800	170330950	9730	9730	9730	9730	0
53	20230802	174700	170330950	9730	9730	9730	9730	0
54	20230802	174600	170330950	9730	9730	9730	9730	0
55	20230802	174500	170330950	9730	9730	9730	9730	0
56	20230802	174400	170330950	9730	9730	9730	9730	0
57	20230802	174300	170330950	9730	9730	9730	9730	0
58	20230802	174200	170330950	9730	9730	9730	9730	0
59	20230802	174100	170330950	9730	9730	9730	9730	0
60	20230802	174000	170330950	9730	9730	9730	9730	0
61	20230802	173900	170330950	9730	9730	9730	9730	0
62	20230802	173800	170330950	9730	9730	9730	9730	132
63	20230802	173700	170330950	9730	9730	9730	9730	0
64	20230802	173600	170330950	9730	9730	9730	9730	0
65	20230802	173500	170330950	9730	9730	9730	9730	0
66	20230802	173400	170330950	9730	9730	9730	9730	0
67	20230802	173300	170330950	9730	9730	9730	9730	0
68	20230802	173200	170330950	9730	9730	9730	9730	0
69	20230802	173100	170330950	9730	9730	9730	9730	0
70	20230802	173000	170330950	9730	9730	9730	9730	0
71	20230802	172900	170330950	9730	9730	9730	9730	0
72	20230802	172800	170330950	9730	9730	9730	9730	0
73	20230802	172700	170330950	9730	9730	9730	9730	0
74	20230802	172600	170330950	9730	9730	9730	9730	0
75	20230802	172500	170330950	9730	9730	9730	9730	0
76	20230802	172400	170330950	9730	9730	9730	9730	0
77	20230802	172300	170330950	9730	9730	9730	9730	0
78	20230802	172200	170330950	9730	9730	9730	9730	0
79	20230802	172100	170330950	9730	9730	9730	9730	0
80	20230802	172000	170330950	9730	9730	9730	9730	0
81	20230802	171900	170330950	9730	9730	9730	9730	0
82	20230802	171800	170330950	9730	9730	9730	9730	0
83	20230802	171700	170330950	9730	9730	9730	9730	0
84	20230802	171600	170330950	9730	9730	9730	9730	0
85	20230802	171500	170330950	9730	9730	9730	9730	0
86	20230802	171400	170330950	9730	9730	9730	9730	0
87	20230802	171300	170330950	9730	9730	9730	9730	0
88	20230802	171200	170330950	9730	9730	9730	9730	0
89	20230802	171100	170330950	9730	9730	9730	9730	0
90	20230802	171000	170330950	9730	9730	9730	9730	0
91	20230802	170900	170330950	9730	9730	9730	9730	0
92	20230802	170800	170330950	9730	9730	9730	9730	132
93	20230802	170700	170330950	9730	9730	9730	9730	0
94	20230802	170600	170330950	9730	9730	9730	9730	0
95	20230802	170500	170330950	9730	9730	9730	9730	0
96	20230802	170400	170330950	9730	9730	9730	9730	0
97	20230802	170300	170330950	9730	9730	9730	9730	0
98	20230802	170200	170330950	9730	9730	9730	9730	0
99	20230802	170100	170330950	9730	9730	9730	9730	0
100	20230802	170000	170330950	9730	9730	9730	9730	0
101	20230802	165900	170330950	9730	9730	9730	9730	0
102	20230802	165800	170330950	9730	9730	9730	9730	0
103	20230802	165700	170330950	9730	9730	9730	9730	0
104	20230802	165600	170330950	9730	9730	9730	9730	0
105	20230802	165500	170330950	9730	9730	9730	9730	0
106	20230802	165400	170330950	9730	9730	9730	9730	0
107	20230802	165300	170330950	9730	9730	9730	9730	0
108	20230802	165200	170330950	9730	9730	9730	9730	0
109	20230802	165100	170330950	9730	9730	9730	9730	0
110	20230802	165000	170330950	9730	9730	9730	9730	0
111	20230802	164900	170330950	9730	9730	9730	9730	0
112	20230802	164800	170330950	9730	9730	9730	9730	0
113	20230802	164700	170330950	9730	9730	9730	9730	0
114	20230802	164600	170330950	9730	9730	9730	9730	0
115	20230802	164500	170330950	9730	9730	9730	9730	0
116	20230802	164400	170330950	9730	9730	9730	9730	0
117	20230802	164300	170330950	9730	9730	9730	9730	0
118	20230802	164200	170330950	9730	9730	9730	9730	0
119	20230802	164100	170330950	9730	9730	9730	9730	0
120	20230802	164000	170330950	9730	9730	9730	9730	0
121	20230802	163900	170330950	9730	9730	9730	9730	0
122	20230802	163800	170330950	9730	9730	9730	9730	132
123	20230802	163700	170330950	9730	9730	9730	9730	0
124	20230802	163600	170330950	9730	9730	9730	9730	0
125	20230802	163500	170330950	9730	9730	9730	9730	0
126	20230802	163400	170330950	9730	9730	9730	9730	0
127	20230802	163300	170330950	9730	9730	9730	9730	0
128	20230802	163200	170330950	9730	9730	9730	9730	0
129	20230802	163100	170330950	9730	9730	9730	9730	0
130	20230802	163000	170330950	9730	9730	9730	9730	0
131	20230802	162900	170330950	9730	9730	9730	9730	0
132	20230802	162800	170330950	9730	9730	9730	9730	0
133	20230802	162700	170330950	9730	9730	9730	9730	0
134	20230802	162600	170330950	9730	9730	9730	9730	0
135	20230802	162500	170330950	9730	9730	9730	9730	0
136	20230802	162400	170330950	9730	9730	9730	9730	0
137	20230802	162300	170330950	9730	9730	9730	9730	0
138	20230802	162200	170330950	9730	9730	9730	9730	0
139	20230802	162100	170330950	9730	9730	9730	9730	0
140	20230802	162000	170330950	9730	9730	9730	9730	0
141	20230802	161900	170330950	9730	9730	9730	9730	0
142	20230802	161800	170330950	9730	9730	9730	9730	0
143	20230802	161700	170330950	9730	9730	9730	9730	0
144	20230802	161600	170330950	9730	9730	9730	9730	0
145	20230802	161500	170330950	9730	9730	9730	9730	0
146	20230802	161400	170330950	9730	9730	9730	9730	0
147	20230802	161300	170330950	9730	9730	9730	9730	0
148	20230802	161200	170330950	9730	9730	9730	9730	0
149	20230802	161100	170330950	9730	9730	9730	9730	0
150	20230802	161000	170330950	9730	9730	9730	9730	0
151	20230802	160900	170330950	9730	9730	9730	9730	0
152	20230802	160800	170330950	9730	9730	9730	9730	132
153	20230802	160700	170330950	9730	9730	9730	9730	0
154	20230802	160600	170330950	9730	9730	9730	9730	0
155	20230802	160500	170330950	9730	9730	9730	9730	0
156	20230802	160400	170330950	9730	9730	9730	9730	0
157	20230802	160300	170330950	9730	9730	9730	9730	0
158	20230802	160200	170330950	9730	9730	9730	9730	0
159	20230802	160100	170330950	9730	9730	9730	9730	0
160	20230802	160000	170330950	9730	9730	9730	9730	0
161	20230802	155900	170330950	9730	9730	9730	9730	0
162	20230802	155800	170330950	9730	9730	9730	9730	0
163	20230802	155700	170330950	9730	9730	9730	9730	0
164	20230802	155600	170330950	9730	9730	9730	9730	0
165	20230802	155500	170330950	9730	9730	9730	9730	0
166	20230802	155400	170330950	9730	9730	9730	9730	0
167	20230802	155300	170330950	9730	9730	9730	9730	0
168	20230802	155200	170330950	9730	9730	9730	9730	0
169	20230802	155100	170330950	9730	9730	9730	9730	0
170	20230802	155000	170330950	9730	9730	9730	9730	0
171	20230802	154900	170330950	9730	9730	9730	9730	0
172	20230802	154800	170330950	9730	9730	9730	9730	0
173	20230802	154700	170330950	9730	9730	9730	9730	0
174	20230802	154600	170330950	9730	9730	9730	9730	0
175	20230802	154500	170330950	9730	9730	9730	9730	0
176	20230802	154400	170330950	9730	9730	9730	9730	0
177	20230802	154300	170330950	9730	9730	9730	9730	0
178	20230802	154200	170330950	9730	9730	9730	9730	0
179	20230802	154100	170330950	9730	9730	9730	9730	0
180	20230802	154000	170330950	9730	9730	9730	9730	0
181	20230802	153900	170330950	9730	9730	9730	9730	0
182	20230802	153800	170330950	9730	9730	9730	9730	132
183	20230802	153700	170330950	9730	9730	9730	9730	0
184	20230802	153600	170330950	9730	9730	9730	9730	0
185	20230802	153500	170330950	9730	9730	9730	9730	0
186	20230802	153400	170330950	9730	9730	9730	9730	0
187	20230802	153300	170330950	9730	9730	9730	9730	0
188	20230802	153200	170330950	9730	9730	9730	9730	0
189	20230802	153100	170330950	9730	9730	9730	9730	0
190	20230802	153000	170330950	9730	9730	9730	9730	132
191	20230802	152900	169046590	9650	9650	9650	9650	0
192	20230802	152800	169046590	9650	9650	9650	9650	0
193	20230802	152700	169046590	9650	9650	9650	9650	0
194	20230802	152600	169046590	9650	9650	9650	9650	0
195	20230802	152500	169046590	9650	9650	9650	9650	0
196	20230802	152400	169046590	9650	9650	9650	9650	0
197	20230802	152300	169046590	9650	9650	9650	9650	0
198	20230802	152200	169046590	9650	9650	9650	9650	0
199	20230802	152100	169046590	9650	9650	9650	9650	0
200	20230802	152000	169046590	9650	9650	9650	9650	0
201	20230802	151900	169046590	9650	9710	9710	9650	4
202	20230802	151800	169007860	9710	9710	9710	9710	10
203	20230802	151700	168910760	9710	9650	9710	9650	17
204	20230802	151600	168745800	9700	9700	9700	9700	0
205	20230802	151500	168745800	9700	9700	9700	9700	21
206	20230802	151400	168542100	9650	9650	9650	9650	0
207	20230802	151300	168542100	9650	9660	9690	9640	315
208	20230802	151200	165490680	9630	9640	9640	9630	75
209	20230802	151100	164768390	9650	9650	9650	9630	96
210	20230802	151000	163842880	9650	9690	9690	9650	55
211	20230802	150900	163311150	9690	9690	9690	9690	0
212	20230802	150800	163311150	9690	9680	9690	9680	17
213	20230802	150700	163146430	9650	9650	9650	9650	0
214	20230802	150600	163146430	9650	9650	9650	9650	0
215	20230802	150500	163146430	9650	9690	9690	9650	371
216	20230802	150400	159552190	9690	9690	9690	9690	0
217	20230802	150300	159552190	9690	9690	9690	9660	108
218	20230802	150200	158505820	9690	9690	9690	9690	8
219	20230802	150100	158428300	9680	9670	9680	9670	2
220	20230802	150000	158408950	9660	9660	9660	9660	9
221	20230802	145900	158322010	9650	9650	9650	9650	0
222	20230802	145800	158322010	9650	9680	9680	9650	44
223	20230802	145700	157896350	9670	9660	9670	9650	282
224	20230802	145600	155171910	9660	9670	9670	9650	165
225	20230802	145500	153576590	9660	9660	9660	9660	48
226	20230802	145400	153112910	9650	9650	9650	9650	7
227	20230802	145300	153045360	9650	9650	9650	9650	0
228	20230802	145200	153045360	9650	9660	9660	9640	111
229	20230802	145100	151973270	9650	9650	9650	9650	2
230	20230802	145000	151953970	9640	9650	9660	9640	161
231	20230802	144900	150399010	9640	9640	9640	9640	8
232	20230802	144800	150321890	9640	9640	9650	9640	38
233	20230802	144700	149955410	9630	9630	9630	9630	359
234	20230802	144600	146498240	9630	9630	9630	9630	2
235	20230802	144500	146478980	9630	9630	9630	9630	7
236	20230802	144400	146411570	9650	9650	9650	9650	16
237	20230802	144300	146257170	9630	9640	9640	9630	7
238	20230802	144200	146189750	9650	9650	9650	9650	1
239	20230802	144100	146180100	9630	9650	9650	9630	7
240	20230802	144000	146112650	9640	9640	9640	9630	23
241	20230802	143900	145891110	9640	9640	9640	9640	0
242	20230802	143800	145891110	9640	9650	9650	9630	23
243	20230802	143700	145669310	9630	9640	9640	9630	2
244	20230802	143600	145650040	9630	9630	9630	9630	6
245	20230802	143500	145592260	9630	9630	9630	9630	1
246	20230802	143400	145582630	9630	9630	9630	9630	5
247	20230802	143300	145534480	9630	9630	9630	9630	0
248	20230802	143200	145534480	9630	9630	9630	9630	9
249	20230802	143100	145447810	9640	9640	9640	9640	1
250	20230802	143000	145438170	9630	9640	9650	9630	53
251	20230802	142900	144927470	9630	9630	9630	9630	8
252	20230802	142800	144850430	9630	9630	9630	9630	0
253	20230802	142700	144850430	9630	9630	9630	9630	5
254	20230802	142600	144802280	9630	9630	9630	9630	1
255	20230802	142500	144792650	9630	9630	9630	9630	7
256	20230802	142400	144725240	9640	9630	9640	9630	22
257	20230802	142300	144513370	9630	9660	9660	9630	22
258	20230802	142200	144301060	9630	9630	9630	9630	0
259	20230802	142100	144301060	9630	9630	9630	9630	7
260	20230802	142000	144233650	9630	9630	9630	9630	8
261	20230802	141900	144156610	9640	9670	9670	9640	18
262	20230802	141800	143982580	9630	9630	9630	9630	8
263	20230802	141700	143905540	9630	9630	9630	9630	0
264	20230802	141600	143905540	9630	9630	9640	9630	32
265	20230802	141500	143597370	9630	9630	9630	9630	1
266	20230802	141400	143587740	9630	9630	9630	9630	6
267	20230802	141300	143529960	9630	9630	9630	9630	0
268	20230802	141200	143529960	9630	9630	9630	9630	7
269	20230802	141100	143462550	9630	9630	9630	9630	0
270	20230802	141000	143462550	9630	9630	9630	9630	7
271	20230802	140900	143395140	9630	9640	9640	9630	31
272	20230802	140800	143096570	9640	9650	9650	9640	263
273	20230802	140700	140560880	9650	9640	9650	9640	33
274	20230802	140600	140242510	9640	9660	9660	9640	289
275	20230802	140500	137453130	9660	9660	9660	9660	7
276	20230802	140400	137385510	9660	9660	9660	9660	2
277	20230802	140300	137366190	9670	9660	9670	9660	25
278	20230802	140200	137124670	9660	9660	9660	9660	0
279	20230802	140100	137124670	9660	9670	9670	9660	323
280	20230802	140000	134003880	9670	9670	9670	9670	7
281	20230802	135900	133936190	9670	9670	9670	9670	1
282	20230802	135800	133926520	9670	9670	9670	9670	6
283	20230802	135700	133868500	9670	9670	9670	9670	0
284	20230802	135600	133868500	9670	9670	9670	9670	12
285	20230802	135500	133752460	9670	9670	9670	9670	3
286	20230802	135400	133723450	9670	9670	9670	9670	36
287	20230802	135300	133375330	9670	9670	9670	9670	4
288	20230802	135200	133336650	9670	9690	9690	9670	709
289	20230802	135100	126469300	9690	9690	9690	9690	1
290	20230802	135000	126459610	9690	9690	9690	9690	8
291	20230802	134900	126382090	9690	9690	9690	9690	6
292	20230802	134800	126323950	9690	9690	9690	9690	1
293	20230802	134700	126314260	9690	9690	9690	9690	7
294	20230802	134600	126246430	9690	9690	9690	9690	0
295	20230802	134500	126246430	9690	9690	9690	9690	9
296	20230802	134400	126159220	9690	9690	9690	9690	0
297	20230802	134300	126159220	9690	9690	9690	9690	20
298	20230802	134200	125965420	9690	9690	9690	9690	1
299	20230802	134100	125955730	9690	9690	9690	9690	6
300	20230802	134000	125897590	9690	9700	9700	9690	26
301	20230802	133900	125645430	9700	9700	9700	9700	2
302	20230802	133800	125626030	9700	9700	9700	9700	91
303	20230802	133700	124743330	9700	9700	9700	9700	1
304	20230802	133600	124733630	9700	9700	9700	9700	8
305	20230802	133500	124656030	9700	9700	9700	9700	0
306	20230802	133400	124656030	9700	9700	9700	9700	8
307	20230802	133300	124578430	9730	9730	9730	9730	16
308	20230802	133200	124422750	9700	9690	9700	9690	6
309	20230802	133100	124364600	9690	9690	9690	9690	2
310	20230802	133000	124345220	9690	9690	9690	9690	7
311	20230802	132900	124277390	9690	9690	9690	9690	6
312	20230802	132800	124219250	9690	9690	9730	9690	37
313	20230802	132700	123860040	9690	9690	9690	9690	7
314	20230802	132600	123792210	9690	9690	9690	9690	0
315	20230802	132500	123792210	9690	9690	9690	9690	6
316	20230802	132400	123734070	9740	9740	9740	9740	17
317	20230802	132300	123568490	9690	9690	9690	9690	9
318	20230802	132200	123481280	9700	9700	9700	9700	4
319	20230802	132100	123442480	9690	9700	9700	9690	5
320	20230802	132000	123394020	9690	9690	9690	9690	7
321	20230802	131900	123326190	9690	9690	9690	9690	0
322	20230802	131800	123326190	9690	9690	9690	9690	6
323	20230802	131700	123268050	9690	9690	9690	9690	1
324	20230802	131600	123258360	9690	9690	9690	9690	6
325	20230802	131500	123200220	9690	9690	9690	9690	0
326	20230802	131400	123200220	9690	9690	9690	9690	11
327	20230802	131300	123093630	9690	9730	9730	9690	1054
328	20230802	131200	112875440	9730	9730	9740	9730	100
329	20230802	131100	111902270	9730	9730	9730	9730	0
330	20230802	131000	111902270	9730	9730	9730	9730	8
331	20230802	130900	111824430	9730	9720	9730	9720	29
332	20230802	130800	111542340	9720	9720	9720	9720	31
333	20230802	130700	111241020	9720	9720	9720	9720	6
334	20230802	130600	111182700	9720	9720	9720	9720	1
335	20230802	130500	111172980	9720	9720	9720	9720	6
336	20230802	130400	111114660	9720	9720	9720	9720	0
337	20230802	130300	111114660	9720	9720	9720	9720	7
338	20230802	130200	111046620	9720	9720	9720	9720	26
339	20230802	130100	110793900	9720	9740	9740	9720	23
340	20230802	130000	110570020	9720	9720	9720	9720	7
341	20230802	125900	110501980	9720	9720	9720	9720	0
342	20230802	125800	110501980	9720	9730	9740	9720	10
343	20230802	125700	110404730	9720	9720	9720	9720	5
344	20230802	125600	110356130	9740	9720	9740	9720	24
345	20230802	125500	110122520	9720	9720	9720	9720	2
346	20230802	125400	110103080	9720	9720	9720	9720	9
347	20230802	125300	110015600	9720	9720	9720	9720	0
348	20230802	125200	110015600	9720	9720	9720	9720	7
349	20230802	125100	109947560	9720	9740	9740	9720	16
350	20230802	125000	109791740	9720	9730	9730	9720	8
351	20230802	124900	109713950	9720	9710	9720	9710	9
352	20230802	124800	109626550	9710	9710	9710	9710	0
353	20230802	124700	109626550	9710	9710	9710	9710	7
354	20230802	124600	109558580	9710	9720	9730	9710	29
355	20230802	124500	109276550	9710	9710	9710	9710	6
356	20230802	124400	109218290	9710	9710	9710	9710	20
357	20230802	124300	109024090	9710	9710	9710	9710	6
358	20230802	124200	108965830	9710	9710	9710	9710	1
359	20230802	124100	108956120	9710	9730	9730	9710	26
360	20230802	124000	108703320	9720	9710	9720	9710	7
361	20230802	123900	108635340	9710	9710	9710	9710	1
362	20230802	123800	108625630	9710	9710	9710	9710	35
363	20230802	123700	108285780	9710	9710	9710	9710	0
364	20230802	123600	108285780	9710	9710	9710	9710	7
365	20230802	123500	108217810	9730	9720	9730	9720	18
366	20230802	123400	108042680	9710	9710	9710	9710	6
367	20230802	123300	107984420	9710	9710	9710	9710	2
368	20230802	123200	107965000	9710	9710	9710	9710	7
369	20230802	123100	107897030	9710	9710	9710	9710	0
370	20230802	123000	107897030	9710	9710	9710	9710	6
371	20230802	122900	107838770	9710	9710	9730	9710	25
372	20230802	122800	107595680	9700	9720	9720	9700	6
373	20230802	122700	107537380	9700	9700	9710	9700	9
374	20230802	122600	107450060	9700	9700	9700	9700	5
375	20230802	122500	107401560	9700	9690	9700	9690	9
376	20230802	122400	107314340	9690	9690	9690	9690	1
377	20230802	122300	107304650	9690	9700	9700	9690	5
378	20230802	122200	107256170	9700	9700	9700	9700	1
379	20230802	122100	107246470	9700	9700	9700	9700	6
380	20230802	122000	107188270	9700	9700	9700	9700	12
381	20230802	121900	107071870	9700	9700	9700	9700	1
382	20230802	121800	107062170	9700	9710	9710	9700	4
383	20230802	121700	107023360	9710	9710	9710	9710	0
384	20230802	121600	107023360	9710	9700	9710	9700	9
385	20230802	121500	106936050	9700	9690	9700	9690	26
386	20230802	121400	106684100	9690	9690	9690	9690	7
387	20230802	121300	106616270	9690	9730	9730	9690	687
388	20230802	121200	99951460	9730	9730	9730	9730	7
389	20230802	121100	99883350	9730	9720	9730	9720	4
390	20230802	121000	99844440	9730	9730	9730	9730	2
391	20230802	120900	99824980	9740	9730	9740	9730	36
392	20230802	120800	99474450	9740	9740	9740	9740	1
393	20230802	120700	99464710	9740	9740	9740	9740	20
394	20230802	120600	99269910	9730	9760	9760	9710	104
395	20230802	120500	98255530	9700	9700	9700	9700	7
396	20230802	120400	98187630	9770	9750	9770	9700	70
397	20230802	120300	97504610	9750	9700	9750	9700	109
398	20230802	120200	96442950	9700	9700	9700	9700	1
399	20230802	120100	96433250	9700	9700	9700	9700	9
400	20230802	120000	96345950	9700	9700	9700	9700	8
401	20230802	115900	96268350	9740	9740	9740	9740	18
402	20230802	115800	96093030	9700	9700	9700	9700	4
403	20230802	115700	96054230	9700	9700	9700	9700	0
404	20230802	115600	96054230	9700	9700	9700	9700	0
405	20230802	115500	96054230	9700	9700	9700	9700	8
406	20230802	115400	95976630	9740	9740	9740	9740	0
407	20230802	115300	95976630	9740	9730	9740	9730	17
408	20230802	115200	95811180	9690	9690	9690	9690	0
409	20230802	115100	95811180	9690	9690	9690	9690	0
410	20230802	115000	95811180	9690	9680	9690	9680	26
411	20230802	114900	95559490	9680	9680	9680	9680	0
412	20230802	114800	95559490	9680	9690	9690	9680	212
413	20230802	114700	93506000	9690	9690	9690	9690	0
414	20230802	114600	93506000	9690	9690	9690	9690	7
415	20230802	114500	93438170	9680	9680	9680	9680	0
416	20230802	114400	93438170	9680	9680	9680	9680	0
417	20230802	114300	93438170	9680	9730	9730	9680	22
418	20230802	114200	93224360	9680	9680	9680	9680	0
419	20230802	114100	93224360	9680	9680	9680	9680	0
420	20230802	114000	93224360	9680	9730	9730	9680	2
421	20230802	113900	93204950	9730	9730	9730	9730	0
422	20230802	113800	93204950	9730	9730	9730	9730	16
423	20230802	113700	93049270	9700	9700	9700	9700	1
424	20230802	113600	93039570	9680	9680	9680	9680	0
425	20230802	113500	93039570	9680	9730	9730	9680	2
426	20230802	113400	93020160	9680	9680	9680	9680	0
427	20230802	113300	93020160	9680	9680	9680	9680	0
428	20230802	113200	93020160	9680	9670	9680	9660	1951
429	20230802	113100	74154570	9660	9660	9660	9660	8
430	20230802	113000	74077290	9660	9660	9660	9660	0
431	20230802	112900	74077290	9660	9680	9680	9660	204
432	20230802	112800	72103790	9680	9680	9680	9680	6
433	20230802	112700	72045710	9680	9680	9680	9680	21
434	20230802	112600	71842430	9680	9690	9690	9680	161
435	20230802	112500	70282470	9720	9720	9720	9720	0
436	20230802	112400	70282470	9720	9720	9720	9720	0
437	20230802	112300	70282470	9720	9720	9720	9720	16
438	20230802	112200	70126950	9710	9700	9710	9700	3
439	20230802	112100	70097830	9690	9690	9690	9690	0
440	20230802	112000	70097830	9690	9690	9690	9690	0
441	20230802	111900	70097830	9690	9700	9700	9690	55
442	20230802	111800	69564860	9700	9720	9720	9700	936
443	20230802	111700	60483820	9730	9730	9730	9730	0
444	20230802	111600	60483820	9730	9730	9730	9730	8
445	20230802	111500	60405980	9730	9730	9730	9730	0
446	20230802	111400	60405980	9730	9730	9730	9730	0
447	20230802	111300	60405980	9730	9730	9730	9730	0
448	20230802	111200	60405980	9730	9730	9730	9730	16
449	20230802	111100	60250300	9720	9720	9720	9720	0
450	20230802	111000	60250300	9720	9730	9730	9720	7
451	20230802	110900	60182240	9730	9740	9740	9730	32
452	20230802	110800	59870690	9730	9730	9730	9730	0
453	20230802	110700	59870690	9730	9730	9730	9730	0
454	20230802	110600	59870690	9730	9730	9730	9730	0
455	20230802	110500	59870690	9730	9730	9730	9730	0
456	20230802	110400	59870690	9730	9760	9760	9730	745
457	20230802	110300	52607060	9760	9800	9800	9760	37
458	20230802	110200	52245340	9790	9780	9790	9780	18
459	20230802	110100	52069130	9770	9770	9770	9770	0
460	20230802	110000	52069130	9770	9770	9770	9770	1
461	20230802	105900	52059360	9760	9760	9760	9760	1
462	20230802	105800	52049600	9760	9780	9790	9760	17
463	20230802	105700	51883210	9760	9760	9760	9760	14
464	20230802	105600	51746570	9760	9760	9760	9760	0
465	20230802	105500	51746570	9760	9760	9760	9760	1
466	20230802	105400	51736810	9760	9760	9760	9760	18
467	20230802	105300	51561130	9770	9770	9770	9770	0
468	20230802	105200	51561130	9770	9770	9770	9770	11
469	20230802	105100	51453660	9770	9770	9770	9770	9
470	20230802	105000	51365730	9790	9780	9790	9780	16
471	20230802	104900	51209110	9770	9770	9770	9770	0
472	20230802	104800	51209110	9770	9770	9770	9770	7
473	20230802	104700	51140720	9770	9770	9770	9770	1
474	20230802	104600	51130950	9770	9770	9770	9770	0
475	20230802	104500	51130950	9770	9770	9770	9770	2
476	20230802	104400	51111410	9790	9790	9790	9780	21
477	20230802	104300	50905830	9790	9790	9790	9790	0
478	20230802	104200	50905830	9790	9790	9800	9790	36
479	20230802	104100	50553290	9790	9790	9790	9790	10
480	20230802	104000	50455390	9780	9780	9780	9780	1
481	20230802	103900	50445610	9770	9770	9770	9770	0
482	20230802	103800	50445610	9770	9780	9790	9770	756
483	20230802	103700	43058210	9780	9780	9780	9780	0
484	20230802	103600	43058210	9780	9780	9780	9780	0
485	20230802	103500	43058210	9780	9780	9780	9780	0
486	20230802	103400	43058210	9780	9780	9780	9780	0
487	20230802	103300	43058210	9780	9780	9780	9780	0
488	20230802	103200	43058210	9780	9780	9780	9780	0
489	20230802	103100	43058210	9780	9780	9780	9780	0
490	20230802	103000	43058210	9780	9780	9780	9780	0
491	20230802	102900	43058210	9780	9790	9790	9780	13
492	20230802	102800	42931060	9770	9790	9790	9770	316
493	20230802	102700	39837620	9790	9790	9790	9790	1
494	20230802	102600	39827830	9780	9780	9780	9780	28
495	20230802	102500	39553990	9810	9810	9810	9810	15
496	20230802	102400	39406840	9810	9810	9810	9810	0
497	20230802	102300	39406840	9810	9810	9810	9810	3
498	20230802	102200	39377410	9800	9790	9800	9790	91
499	20230802	102100	38485720	9760	9790	9790	9760	15
500	20230802	102000	38338900	9780	9770	9780	9770	17
501	20230802	101900	38172650	9740	9770	9770	9740	57
502	20230802	101800	37615790	9770	9770	9770	9770	0
503	20230802	101700	37615790	9770	9770	9770	9770	0
504	20230802	101600	37615790	9770	9770	9770	9770	35
505	20230802	101500	37273840	9740	9760	9760	9740	91
506	20230802	101400	36386230	9750	9700	9750	9700	727
507	20230802	101300	29305480	9700	9740	9740	9700	1142
508	20230802	101200	18206670	9740	9740	9740	9740	2
509	20230802	101100	18187190	9740	9740	9740	9740	0
510	20230802	101000	18187190	9740	9740	9740	9740	1
511	20230802	100900	18177450	9730	9760	9760	9710	16
512	20230802	100800	18021880	9760	9760	9760	9760	0
513	20230802	100700	18021880	9760	9760	9760	9760	0
514	20230802	100600	18021880	9760	9750	9760	9750	15
515	20230802	100500	17875490	9700	9700	9700	9700	0
516	20230802	100400	17875490	9700	9700	9700	9700	0
517	20230802	100300	17875490	9700	9700	9700	9700	0
518	20230802	100200	17875490	9700	9750	9760	9700	19
519	20230802	100100	17690310	9750	9750	9750	9750	0
520	20230802	100000	17690310	9750	9750	9750	9750	0
521	20230802	095900	17690310	9750	9750	9750	9750	17
522	20230802	095800	17524560	9750	9750	9750	9750	0
523	20230802	095700	17524560	9750	9750	9750	9750	0
524	20230802	095600	17524560	9750	9740	9750	9740	30
525	20230802	095500	17232220	9740	9740	9740	9740	0
526	20230802	095400	17232220	9740	9740	9740	9740	0
527	20230802	095300	17232220	9740	9730	9740	9730	17
528	20230802	095200	17066670	9670	9680	9680	9670	3
529	20230802	095100	17037650	9740	9740	9740	9740	0
530	20230802	095000	17037650	9740	9740	9740	9740	0
531	20230802	094900	17037650	9740	9720	9740	9720	17
532	20230802	094800	16872150	9650	9650	9650	9650	0
533	20230802	094700	16872150	9650	9650	9650	9650	0
534	20230802	094600	16872150	9650	9650	9650	9650	0
535	20230802	094500	16872150	9650	9650	9650	9650	0
536	20230802	094400	16872150	9650	9650	9650	9650	0
537	20230802	094300	16872150	9650	9650	9660	9650	22
538	20230802	094200	16659830	9650	9740	9740	9650	1249
539	20230802	094100	4513690	9660	9660	9660	9660	0
540	20230802	094000	4513690	9660	9660	9660	9660	0
541	20230802	093900	4513690	9660	9720	9720	9660	235
542	20230802	093800	2230110	9740	9740	9740	9740	1
543	20230802	093700	2220370	9720	9720	9720	9720	0
544	20230802	093600	2220370	9720	9720	9720	9720	0
545	20230802	093500	2220370	9720	9720	9720	9720	0
546	20230802	093400	2220370	9720	9720	9720	9720	0
547	20230802	093300	2220370	9720	9720	9720	9720	0
548	20230802	093200	2220370	9720	9720	9720	9720	0
549	20230802	093100	2220370	9720	9720	9720	9720	0
550	20230802	093000	2220370	9720	9720	9720	9720	0
551	20230802	092900	2220370	9720	9720	9720	9720	0
552	20230802	092800	2220370	9720	9720	9720	9720	0
553	20230802	092700	2220370	9720	9720	9720	9720	0
554	20230802	092600	2220370	9720	9720	9720	9720	8
555	20230802	092500	2142610	9730	9730	9730	9730	0
556	20230802	092400	2142610	9730	9730	9730	9730	0
557	20230802	092300	2142610	9730	9730	9730	9730	0
558	20230802	092200	2142610	9730	9730	9730	9730	0
559	20230802	092100	2142610	9730	9730	9730	9730	0
560	20230802	092000	2142610	9730	9730	9730	9730	0
561	20230802	091900	2142610	9730	9730	9730	9730	0
562	20230802	091800	2142610	9730	9730	9730	9730	1
563	20230802	091700	2132880	9730	9730	9730	9730	0
564	20230802	091600	2132880	9730	9730	9730	9730	10
565	20230802	091500	2035580	9730	9740	9740	9730	143
566	20230802	091400	642840	9740	9740	9740	9740	0
567	20230802	091300	642840	9740	9740	9740	9740	0
568	20230802	091200	642840	9740	9740	9740	9740	1
569	20230802	091100	633100	9740	9740	9740	9740	65
570	20230802	091000	0	9740	9740	9740	9740	0
571	20230802	090900	0	9740	9740	9740	9740	0
572	20230802	090800	0	9740	9740	9740	9740	0
573	20230802	090700	0	9740	9740	9740	9740	0
574	20230802	090600	0	9740	9740	9740	9740	0
575	20230802	090500	0	9740	9740	9740	9740	0
576	20230802	090400	0	9740	9740	9740	9740	0
577	20230802	090300	0	9740	9740	9740	9740	0
578	20230802	090200	0	9740	9740	9740	9740	0
579	20230802	090100	0	9740	9740	9740	9740	0
580	20230802	090000	0	9740	9740	9740	9740	0