KissMeData/004090/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184000	391695730	9650	9650	9650	9650	128
3	20230802	183900	391695730	9650	9650	9650	9650	0
4	20230802	183800	391695730	9650	9650	9650	9650	0
5	20230802	183700	391695730	9650	9650	9650	9650	0
6	20230802	183600	391695730	9650	9650	9650	9650	0
7	20230802	183500	391695730	9650	9650	9650	9650	0
8	20230802	183400	391695730	9650	9650	9650	9650	0
9	20230802	183300	391695730	9650	9650	9650	9650	0
10	20230802	183200	391695730	9650	9650	9650	9650	0
11	20230802	183100	391695730	9650	9650	9650	9650	0
12	20230802	183000	391695730	9650	9650	9650	9650	0
13	20230802	182900	391695730	9650	9650	9650	9650	0
14	20230802	182800	391695730	9650	9650	9650	9650	0
15	20230802	182700	391695730	9650	9650	9650	9650	0
16	20230802	182600	391695730	9650	9650	9650	9650	0
17	20230802	182500	391695730	9650	9650	9650	9650	0
18	20230802	182400	391695730	9650	9650	9650	9650	0
19	20230802	182300	391695730	9650	9650	9650	9650	0
20	20230802	182200	391695730	9650	9650	9650	9650	0
21	20230802	182100	391695730	9650	9650	9650	9650	0
22	20230802	182000	391695730	9650	9650	9650	9650	0
23	20230802	181900	391695730	9650	9650	9650	9650	0
24	20230802	181800	391695730	9650	9650	9650	9650	0
25	20230802	181700	391695730	9650	9650	9650	9650	0
26	20230802	181600	391695730	9650	9650	9650	9650	0
27	20230802	181500	391695730	9650	9650	9650	9650	0
28	20230802	181400	391695730	9650	9650	9650	9650	0
29	20230802	181300	391695730	9650	9650	9650	9650	0
30	20230802	181200	391695730	9650	9650	9650	9650	0
31	20230802	181100	391695730	9650	9650	9650	9650	0
32	20230802	181000	391695730	9650	9650	9650	9650	128
33	20230802	180900	391695730	9650	9650	9650	9650	0
34	20230802	180800	391695730	9650	9650	9650	9650	0
35	20230802	180700	391695730	9650	9650	9650	9650	0
36	20230802	180600	391695730	9650	9650	9650	9650	0
37	20230802	180500	391695730	9650	9650	9650	9650	0
38	20230802	180400	391695730	9650	9650	9650	9650	0
39	20230802	180300	391695730	9650	9650	9650	9650	0
40	20230802	180200	391695730	9650	9650	9650	9650	0
41	20230802	180100	391695730	9650	9650	9650	9650	0
42	20230802	180000	391695730	9650	9650	9650	9650	0
43	20230802	175900	391695730	9650	9650	9650	9650	0
44	20230802	175800	391695730	9650	9650	9650	9650	0
45	20230802	175700	391695730	9650	9650	9650	9650	0
46	20230802	175600	391695730	9650	9650	9650	9650	0
47	20230802	175500	391695730	9650	9650	9650	9650	0
48	20230802	175400	391695730	9650	9650	9650	9650	0
49	20230802	175300	391695730	9650	9650	9650	9650	0
50	20230802	175200	391695730	9650	9650	9650	9650	0
51	20230802	175100	391695730	9650	9650	9650	9650	0
52	20230802	175000	391695730	9650	9650	9650	9650	0
53	20230802	174900	391695730	9650	9650	9650	9650	0
54	20230802	174800	391695730	9650	9650	9650	9650	0
55	20230802	174700	391695730	9650	9650	9650	9650	0
56	20230802	174600	391695730	9650	9650	9650	9650	0
57	20230802	174500	391695730	9650	9650	9650	9650	0
58	20230802	174400	391695730	9650	9650	9650	9650	0
59	20230802	174300	391695730	9650	9650	9650	9650	0
60	20230802	174200	391695730	9650	9650	9650	9650	0
61	20230802	174100	391695730	9650	9650	9650	9650	0
62	20230802	174000	391695730	9650	9650	9650	9650	128
63	20230802	173900	391695730	9650	9650	9650	9650	0
64	20230802	173800	391695730	9650	9650	9650	9650	0
65	20230802	173700	391695730	9650	9650	9650	9650	0
66	20230802	173600	391695730	9650	9650	9650	9650	0
67	20230802	173500	391695730	9650	9650	9650	9650	0
68	20230802	173400	391695730	9650	9650	9650	9650	0
69	20230802	173300	391695730	9650	9650	9650	9650	0
70	20230802	173200	391695730	9650	9650	9650	9650	0
71	20230802	173100	391695730	9650	9650	9650	9650	0
72	20230802	173000	391695730	9650	9650	9650	9650	0
73	20230802	172900	391695730	9650	9650	9650	9650	0
74	20230802	172800	391695730	9650	9650	9650	9650	0
75	20230802	172700	391695730	9650	9650	9650	9650	0
76	20230802	172600	391695730	9650	9650	9650	9650	0
77	20230802	172500	391695730	9650	9650	9650	9650	0
78	20230802	172400	391695730	9650	9650	9650	9650	0
79	20230802	172300	391695730	9650	9650	9650	9650	0
80	20230802	172200	391695730	9650	9650	9650	9650	0
81	20230802	172100	391695730	9650	9650	9650	9650	0
82	20230802	172000	391695730	9650	9650	9650	9650	0
83	20230802	171900	391695730	9650	9650	9650	9650	0
84	20230802	171800	391695730	9650	9650	9650	9650	0
85	20230802	171700	391695730	9650	9650	9650	9650	0
86	20230802	171600	391695730	9650	9650	9650	9650	0
87	20230802	171500	391695730	9650	9650	9650	9650	0
88	20230802	171400	391695730	9650	9650	9650	9650	0
89	20230802	171300	391695730	9650	9650	9650	9650	0
90	20230802	171200	391695730	9650	9650	9650	9650	0
91	20230802	171100	391695730	9650	9650	9650	9650	0
92	20230802	171000	391695730	9650	9650	9650	9650	128
93	20230802	170900	391695730	9650	9650	9650	9650	0
94	20230802	170800	391695730	9650	9650	9650	9650	0
95	20230802	170700	391695730	9650	9650	9650	9650	0
96	20230802	170600	391695730	9650	9650	9650	9650	0
97	20230802	170500	391695730	9650	9650	9650	9650	0
98	20230802	170400	391695730	9650	9650	9650	9650	0
99	20230802	170300	391695730	9650	9650	9650	9650	0
100	20230802	170200	391695730	9650	9650	9650	9650	0
101	20230802	170100	391695730	9650	9650	9650	9650	0
102	20230802	170000	391695730	9650	9650	9650	9650	0
103	20230802	165900	391695730	9650	9650	9650	9650	0
104	20230802	165800	391695730	9650	9650	9650	9650	0
105	20230802	165700	391695730	9650	9650	9650	9650	0
106	20230802	165600	391695730	9650	9650	9650	9650	0
107	20230802	165500	391695730	9650	9650	9650	9650	0
108	20230802	165400	391695730	9650	9650	9650	9650	0
109	20230802	165300	391695730	9650	9650	9650	9650	0
110	20230802	165200	391695730	9650	9650	9650	9650	0
111	20230802	165100	391695730	9650	9650	9650	9650	0
112	20230802	165000	391695730	9650	9650	9650	9650	0
113	20230802	164900	391695730	9650	9650	9650	9650	0
114	20230802	164800	391695730	9650	9650	9650	9650	0
115	20230802	164700	391695730	9650	9650	9650	9650	0
116	20230802	164600	391695730	9650	9650	9650	9650	0
117	20230802	164500	391695730	9650	9650	9650	9650	0
118	20230802	164400	391695730	9650	9650	9650	9650	0
119	20230802	164300	391695730	9650	9650	9650	9650	0
120	20230802	164200	391695730	9650	9650	9650	9650	0
121	20230802	164100	391695730	9650	9650	9650	9650	0
122	20230802	164000	391695730	9650	9650	9650	9650	128
123	20230802	163900	391695730	9650	9650	9650	9650	0
124	20230802	163800	391695730	9650	9650	9650	9650	0
125	20230802	163700	391695730	9650	9650	9650	9650	0
126	20230802	163600	391695730	9650	9650	9650	9650	0
127	20230802	163500	391695730	9650	9650	9650	9650	0
128	20230802	163400	391695730	9650	9650	9650	9650	0
129	20230802	163300	391695730	9650	9650	9650	9650	0
130	20230802	163200	391695730	9650	9650	9650	9650	0
131	20230802	163100	391695730	9650	9650	9650	9650	0
132	20230802	163000	391695730	9650	9650	9650	9650	0
133	20230802	162900	391695730	9650	9650	9650	9650	0
134	20230802	162800	391695730	9650	9650	9650	9650	0
135	20230802	162700	391695730	9650	9650	9650	9650	0
136	20230802	162600	391695730	9650	9650	9650	9650	0
137	20230802	162500	391695730	9650	9650	9650	9650	0
138	20230802	162400	391695730	9650	9650	9650	9650	0
139	20230802	162300	391695730	9650	9650	9650	9650	0
140	20230802	162200	391695730	9650	9650	9650	9650	0
141	20230802	162100	391695730	9650	9650	9650	9650	0
142	20230802	162000	391695730	9650	9650	9650	9650	0
143	20230802	161900	391695730	9650	9650	9650	9650	0
144	20230802	161800	391695730	9650	9650	9650	9650	0
145	20230802	161700	391695730	9650	9650	9650	9650	0
146	20230802	161600	391695730	9650	9650	9650	9650	0
147	20230802	161500	391695730	9650	9650	9650	9650	0
148	20230802	161400	391695730	9650	9650	9650	9650	0
149	20230802	161300	391695730	9650	9650	9650	9650	0
150	20230802	161200	391695730	9650	9650	9650	9650	0
151	20230802	161100	391695730	9650	9650	9650	9650	0
152	20230802	161000	391695730	9650	9650	9650	9650	128
153	20230802	160900	391695730	9650	9650	9650	9650	0
154	20230802	160800	391695730	9650	9650	9650	9650	0
155	20230802	160700	391695730	9650	9650	9650	9650	0
156	20230802	160600	391695730	9650	9650	9650	9650	0
157	20230802	160500	391695730	9650	9650	9650	9650	0
158	20230802	160400	391695730	9650	9650	9650	9650	0
159	20230802	160300	391695730	9650	9650	9650	9650	0
160	20230802	160200	391695730	9650	9650	9650	9650	0
161	20230802	160100	391695730	9650	9650	9650	9650	0
162	20230802	160000	391695730	9650	9650	9650	9650	0
163	20230802	155900	391695730	9650	9650	9650	9650	0
164	20230802	155800	391695730	9650	9650	9650	9650	0
165	20230802	155700	391695730	9650	9650	9650	9650	0
166	20230802	155600	391695730	9650	9650	9650	9650	0
167	20230802	155500	391695730	9650	9650	9650	9650	0
168	20230802	155400	391695730	9650	9650	9650	9650	0
169	20230802	155300	391695730	9650	9650	9650	9650	0
170	20230802	155200	391695730	9650	9650	9650	9650	0
171	20230802	155100	391695730	9650	9650	9650	9650	0
172	20230802	155000	391695730	9650	9650	9650	9650	0
173	20230802	154900	391695730	9650	9650	9650	9650	0
174	20230802	154800	391695730	9650	9650	9650	9650	0
175	20230802	154700	391695730	9650	9650	9650	9650	0
176	20230802	154600	391695730	9650	9650	9650	9650	0
177	20230802	154500	391695730	9650	9650	9650	9650	0
178	20230802	154400	391695730	9650	9650	9650	9650	0
179	20230802	154300	391695730	9650	9650	9650	9650	0
180	20230802	154200	391695730	9650	9650	9650	9650	0
181	20230802	154100	391695730	9650	9650	9650	9650	0
182	20230802	154000	391695730	9650	9650	9650	9650	128
183	20230802	153900	391695730	9650	9650	9650	9650	0
184	20230802	153800	391695730	9650	9650	9650	9650	0
185	20230802	153700	391695730	9650	9650	9650	9650	0
186	20230802	153600	391695730	9650	9650	9650	9650	0
187	20230802	153500	391695730	9650	9650	9650	9650	0
188	20230802	153400	391695730	9650	9650	9650	9650	0
189	20230802	153300	391695730	9650	9650	9650	9650	0
190	20230802	153200	391695730	9650	9650	9650	9650	0
191	20230802	153100	391695730	9650	9650	9650	9650	0
192	20230802	153000	391695730	9650	9650	9650	9650	128
193	20230802	152900	390460530	9640	9640	9640	9640	0
194	20230802	152800	390460530	9640	9640	9640	9640	0
195	20230802	152700	390460530	9640	9640	9640	9640	0
196	20230802	152600	390460530	9640	9640	9640	9640	0
197	20230802	152500	390460530	9640	9640	9640	9640	0
198	20230802	152400	390460530	9640	9640	9640	9640	0
199	20230802	152300	390460530	9640	9640	9640	9640	0
200	20230802	152200	390460530	9640	9640	9640	9640	0
201	20230802	152100	390460530	9640	9640	9640	9640	0
202	20230802	152000	390460530	9640	9640	9640	9640	0
203	20230802	151900	390460530	9640	9640	9640	9640	0
204	20230802	151800	390460530	9640	9640	9640	9640	0
205	20230802	151700	390460530	9640	9640	9640	9640	0
206	20230802	151600	390460530	9640	9640	9640	9640	0
207	20230802	151500	390460530	9640	9640	9640	9640	0
208	20230802	151400	390460530	9640	9640	9640	9640	0
209	20230802	151300	390460530	9640	9640	9640	9640	0
210	20230802	151200	390460530	9640	9640	9640	9640	0
211	20230802	151100	390460530	9640	9690	9690	9640	328
212	20230802	151000	387283560	9640	9680	9690	9640	1097
213	20230802	150900	376663280	9640	9640	9640	9640	0
214	20230802	150800	376663280	9640	9640	9640	9640	0
215	20230802	150700	376663280	9640	9660	9660	9640	488
216	20230802	150600	371955820	9650	9650	9650	9650	0
217	20230802	150500	371955820	9650	9650	9650	9650	6
218	20230802	150400	371897920	9650	9650	9650	9650	0
219	20230802	150300	371897920	9650	9650	9650	9650	0
220	20230802	150200	371897920	9650	9680	9680	9650	122
221	20230802	150100	370717620	9640	9680	9680	9640	17
222	20230802	150000	370553180	9680	9640	9680	9640	722
223	20230802	145900	363593020	9640	9640	9640	9640	14
224	20230802	145800	363458060	9680	9680	9680	9640	5
225	20230802	145700	363409700	9640	9640	9640	9640	0
226	20230802	145600	363409700	9640	9650	9670	9640	663
227	20230802	145500	357003190	9640	9640	9640	9640	0
228	20230802	145400	357003190	9640	9640	9640	9640	0
229	20230802	145300	357003190	9640	9640	9640	9640	0
230	20230802	145200	357003190	9640	9640	9640	9640	0
231	20230802	145100	357003190	9640	9640	9640	9640	470
232	20230802	145000	352472390	9650	9650	9650	9640	454
233	20230802	144900	348092210	9640	9660	9660	9640	137
234	20230802	144800	346769930	9660	9680	9680	9660	103
235	20230802	144700	345773150	9680	9680	9680	9680	0
236	20230802	144600	345773150	9680	9680	9680	9680	1
237	20230802	144500	345763470	9640	9640	9640	9640	0
238	20230802	144400	345763470	9640	9640	9640	9640	0
239	20230802	144300	345763470	9640	9640	9640	9640	0
240	20230802	144200	345763470	9640	9640	9640	9640	0
241	20230802	144100	345763470	9640	9640	9640	9640	0
242	20230802	144000	345763470	9640	9640	9640	9640	0
243	20230802	143900	345763470	9640	9650	9650	9640	222
244	20230802	143800	343621570	9640	9650	9650	9640	123
245	20230802	143700	342435730	9640	9640	9640	9640	0
246	20230802	143600	342435730	9640	9640	9640	9640	0
247	20230802	143500	342435730	9640	9660	9680	9640	4
248	20230802	143400	342397070	9640	9640	9640	9640	0
249	20230802	143300	342397070	9640	9640	9640	9640	0
250	20230802	143200	342397070	9640	9650	9650	9640	218
251	20230802	143100	340293550	9640	9640	9640	9640	0
252	20230802	143000	340293550	9640	9650	9650	9640	520
253	20230802	142900	335276490	9660	9660	9660	9660	0
254	20230802	142800	335276490	9660	9660	9660	9660	0
255	20230802	142700	335276490	9660	9660	9660	9660	0
256	20230802	142600	335276490	9660	9660	9660	9650	8
257	20230802	142500	335199220	9640	9640	9640	9640	0
258	20230802	142400	335199220	9640	9640	9640	9640	0
259	20230802	142300	335199220	9640	9640	9640	9640	0
260	20230802	142200	335199220	9640	9640	9640	9640	0
261	20230802	142100	335199220	9640	9640	9640	9640	0
262	20230802	142000	335199220	9640	9640	9640	9640	0
263	20230802	141900	335199220	9640	9640	9640	9640	0
264	20230802	141800	335199220	9640	9640	9640	9640	0
265	20230802	141700	335199220	9640	9640	9640	9640	0
266	20230802	141600	335199220	9640	9640	9640	9640	0
267	20230802	141500	335199220	9640	9660	9660	9640	12
268	20230802	141400	335083340	9640	9640	9640	9640	0
269	20230802	141300	335083340	9640	9640	9640	9640	0
270	20230802	141200	335083340	9640	9640	9640	9640	0
271	20230802	141100	335083340	9640	9640	9640	9640	0
272	20230802	141000	335083340	9640	9640	9640	9640	25
273	20230802	140900	334842340	9630	9630	9630	9630	0
274	20230802	140800	334842340	9630	9640	9640	9630	16
275	20230802	140700	334688130	9630	9630	9630	9630	0
276	20230802	140600	334688130	9630	9630	9630	9630	0
277	20230802	140500	334688130	9630	9630	9630	9630	0
278	20230802	140400	334688130	9630	9650	9650	9630	242
279	20230802	140300	332353350	9650	9660	9660	9650	2
280	20230802	140200	332334040	9660	9660	9660	9660	1
281	20230802	140100	332324380	9660	9660	9660	9660	0
282	20230802	140000	332324380	9660	9680	9680	9660	2
283	20230802	135900	332305040	9680	9680	9680	9680	0
284	20230802	135800	332305040	9680	9680	9680	9680	0
285	20230802	135700	332305040	9680	9680	9680	9680	0
286	20230802	135600	332305040	9680	9680	9680	9630	3
287	20230802	135500	332276050	9620	9620	9620	9620	2
288	20230802	135400	332256810	9620	9630	9630	9620	3
289	20230802	135300	332227930	9610	9610	9610	9610	0
290	20230802	135200	332227930	9610	9610	9610	9610	0
291	20230802	135100	332227930	9610	9610	9610	9610	0
292	20230802	135000	332227930	9610	9630	9630	9610	12
293	20230802	134900	332112410	9610	9610	9610	9610	0
294	20230802	134800	332112410	9610	9610	9610	9610	0
295	20230802	134700	332112410	9610	9610	9610	9610	0
296	20230802	134600	332112410	9610	9620	9620	9610	503
297	20230802	134500	327275320	9620	9620	9620	9620	0
298	20230802	134400	327275320	9620	9650	9650	9620	1160
299	20230802	134300	316097710	9650	9650	9650	9650	3
300	20230802	134200	316068760	9650	9650	9650	9650	13
301	20230802	134100	315943310	9650	9650	9650	9650	52
302	20230802	134000	315441510	9640	9670	9670	9640	9
303	20230802	133900	315354540	9670	9670	9670	9640	43
304	20230802	133800	314939930	9640	9680	9680	9640	38
305	20230802	133700	314572370	9640	9640	9640	9640	0
306	20230802	133600	314572370	9640	9660	9660	9630	1768
307	20230802	133500	297515360	9650	9650	9650	9650	0
308	20230802	133400	297515360	9650	9650	9650	9650	0
309	20230802	133300	297515360	9650	9660	9660	9650	85
310	20230802	133200	296694610	9650	9660	9660	9650	378
311	20230802	133100	293045270	9650	9650	9650	9650	86
312	20230802	133000	292215370	9650	9650	9650	9650	0
313	20230802	132900	292215370	9650	9650	9650	9650	0
314	20230802	132800	292215370	9650	9650	9650	9650	0
315	20230802	132700	292215370	9650	9650	9650	9650	0
316	20230802	132600	292215370	9650	9650	9650	9650	18
317	20230802	132500	292041670	9650	9650	9650	9650	2
318	20230802	132400	292022370	9650	9650	9660	9650	4
319	20230802	132300	291983760	9650	9650	9650	9650	63
320	20230802	132200	291375810	9650	9660	9660	9650	2
321	20230802	132100	291356500	9650	9650	9650	9650	0
322	20230802	132000	291356500	9650	9650	9650	9650	0
323	20230802	131900	291356500	9650	9650	9650	9650	0
324	20230802	131800	291356500	9650	9650	9650	9650	0
325	20230802	131700	291356500	9650	9650	9660	9650	98
326	20230802	131600	290410310	9660	9660	9660	9660	175
327	20230802	131500	288719810	9660	9660	9660	9660	0
328	20230802	131400	288719810	9660	9660	9660	9660	61
329	20230802	131300	288130550	9660	9660	9660	9660	0
330	20230802	131200	288130550	9660	9660	9660	9660	16
331	20230802	131100	287975990	9660	9660	9660	9660	378
332	20230802	131000	284324510	9670	9670	9670	9670	0
333	20230802	130900	284324510	9670	9670	9670	9670	52
334	20230802	130800	283821670	9680	9680	9680	9680	0
335	20230802	130700	283821670	9680	9680	9680	9680	0
336	20230802	130600	283821670	9680	9680	9680	9680	0
337	20230802	130500	283821670	9680	9680	9680	9680	0
338	20230802	130400	283821670	9680	9680	9680	9680	20
339	20230802	130300	283628070	9680	9680	9680	9680	2
340	20230802	130200	283608710	9680	9680	9680	9680	8
341	20230802	130100	283531270	9670	9680	9680	9670	1863
342	20230802	130000	265515060	9670	9670	9670	9670	0
343	20230802	125900	265515060	9670	9670	9670	9670	0
344	20230802	125800	265515060	9670	9680	9680	9670	120
345	20230802	125700	264354000	9690	9690	9690	9690	0
346	20230802	125600	264354000	9690	9690	9690	9690	10
347	20230802	125500	264257100	9700	9700	9700	9700	0
348	20230802	125400	264257100	9700	9700	9700	9700	0
349	20230802	125300	264257100	9700	9700	9700	9700	1
350	20230802	125200	264247400	9700	9700	9700	9700	5
351	20230802	125100	264198900	9680	9680	9680	9670	571
352	20230802	125000	258671920	9670	9670	9670	9670	0
353	20230802	124900	258671920	9670	9670	9670	9670	0
354	20230802	124800	258671920	9670	9670	9670	9670	0
355	20230802	124700	258671920	9670	9670	9670	9670	0
356	20230802	124600	258671920	9670	9670	9670	9670	0
357	20230802	124500	258671920	9670	9670	9670	9670	0
358	20230802	124400	258671920	9670	9670	9670	9670	0
359	20230802	124300	258671920	9670	9670	9670	9670	0
360	20230802	124200	258671920	9670	9670	9670	9670	0
361	20230802	124100	258671920	9670	9670	9670	9670	0
362	20230802	124000	258671920	9670	9670	9670	9670	0
363	20230802	123900	258671920	9670	9670	9670	9670	0
364	20230802	123800	258671920	9670	9670	9670	9670	0
365	20230802	123700	258671920	9670	9670	9670	9670	0
366	20230802	123600	258671920	9670	9670	9670	9670	141
367	20230802	123500	257308450	9670	9670	9670	9670	0
368	20230802	123400	257308450	9670	9680	9680	9670	22
369	20230802	123300	257095530	9670	9700	9700	9670	336
370	20230802	123200	253837990	9670	9700	9700	9670	163
371	20230802	123100	252257740	9670	9700	9700	9670	378
372	20230802	123000	248593070	9670	9670	9670	9670	0
373	20230802	122900	248593070	9670	9670	9670	9670	0
374	20230802	122800	248593070	9670	9670	9670	9670	0
375	20230802	122700	248593070	9670	9670	9670	9670	0
376	20230802	122600	248593070	9670	9670	9670	9670	12
377	20230802	122500	248477030	9670	9670	9670	9670	0
378	20230802	122400	248477030	9670	9700	9700	9670	6
379	20230802	122300	248418860	9670	9670	9670	9670	0
380	20230802	122200	248418860	9670	9670	9670	9670	0
381	20230802	122100	248418860	9670	9670	9670	9670	0
382	20230802	122000	248418860	9670	9680	9680	9670	337
383	20230802	121900	245156710	9670	9670	9670	9670	75
384	20230802	121800	244431460	9680	9680	9680	9670	832
385	20230802	121700	236378780	9680	9680	9680	9680	0
386	20230802	121600	236378780	9680	9680	9680	9680	0
387	20230802	121500	236378780	9680	9680	9680	9680	0
388	20230802	121400	236378780	9680	9680	9680	9680	0
389	20230802	121300	236378780	9680	9680	9680	9680	0
390	20230802	121200	236378780	9680	9680	9680	9680	0
391	20230802	121100	236378780	9680	9680	9680	9680	0
392	20230802	121000	236378780	9680	9680	9680	9680	0
393	20230802	120900	236378780	9680	9690	9690	9680	12
394	20230802	120800	236262610	9680	9680	9680	9680	81
395	20230802	120700	235478530	9680	9680	9680	9680	0
396	20230802	120600	235478530	9680	9680	9680	9680	0
397	20230802	120500	235478530	9680	9680	9680	9680	0
398	20230802	120400	235478530	9680	9700	9700	9680	12
399	20230802	120300	235362170	9670	9670	9670	9670	0
400	20230802	120200	235362170	9670	9680	9680	9670	306
401	20230802	120100	232400480	9680	9680	9680	9680	31
402	20230802	120000	232100400	9680	9680	9680	9680	20
403	20230802	115900	231906800	9680	9680	9680	9680	0
404	20230802	115800	231906800	9680	9680	9680	9680	0
405	20230802	115700	231906800	9680	9680	9680	9680	0
406	20230802	115600	231906800	9680	9680	9680	9680	60
407	20230802	115500	231326000	9680	9680	9680	9680	0
408	20230802	115400	231326000	9680	9690	9690	9680	226
409	20230802	115300	229137290	9690	9690	9690	9690	0
410	20230802	115200	229137290	9690	9690	9690	9690	11
411	20230802	115100	229030700	9680	9680	9680	9680	0
412	20230802	115000	229030700	9680	9680	9680	9680	1
413	20230802	114900	229021020	9680	9680	9680	9680	50
414	20230802	114800	228537020	9680	9680	9680	9680	0
415	20230802	114700	228537020	9680	9680	9680	9680	0
416	20230802	114600	228537020	9680	9680	9680	9680	0
417	20230802	114500	228537020	9680	9680	9680	9680	12
418	20230802	114400	228420860	9680	9700	9700	9680	12
419	20230802	114300	228304500	9680	9680	9680	9680	10
420	20230802	114200	228207700	9680	9680	9680	9680	10
421	20230802	114100	228110900	9680	9700	9700	9680	222
422	20230802	114000	225958470	9700	9700	9700	9700	0
423	20230802	113900	225958470	9700	9700	9700	9700	7
424	20230802	113800	225890570	9700	9710	9710	9700	3
425	20230802	113700	225861450	9700	9700	9700	9700	0
426	20230802	113600	225861450	9700	9700	9700	9700	0
427	20230802	113500	225861450	9700	9700	9700	9700	0
428	20230802	113400	225861450	9700	9700	9700	9700	0
429	20230802	113300	225861450	9700	9700	9700	9700	0
430	20230802	113200	225861450	9700	9700	9700	9700	0
431	20230802	113100	225861450	9700	9700	9700	9700	6
432	20230802	113000	225803250	9700	9760	9760	9700	2
433	20230802	112900	225783790	9700	9710	9720	9700	283
434	20230802	112800	223036340	9710	9710	9710	9710	2
435	20230802	112700	223016920	9710	9720	9720	9710	44
436	20230802	112600	222589330	9720	9720	9720	9720	0
437	20230802	112500	222589330	9720	9770	9770	9720	3
438	20230802	112400	222560080	9710	9760	9760	9710	8
439	20230802	112300	222482080	9710	9710	9710	9710	2
440	20230802	112200	222462660	9710	9720	9720	9710	111
441	20230802	112100	221383930	9720	9720	9720	9720	0
442	20230802	112000	221383930	9720	9720	9720	9720	0
443	20230802	111900	221383930	9720	9770	9770	9720	15
444	20230802	111800	221237630	9720	9760	9770	9720	13
445	20230802	111700	221110790	9770	9770	9770	9770	0
446	20230802	111600	221110790	9770	9770	9770	9770	0
447	20230802	111500	221110790	9770	9770	9770	9770	0
448	20230802	111400	221110790	9770	9770	9770	9770	0
449	20230802	111300	221110790	9770	9770	9770	9770	1
450	20230802	111200	221101020	9710	9720	9720	9710	107
451	20230802	111100	220062040	9710	9710	9710	9710	0
452	20230802	111000	220062040	9710	9780	9780	9710	123
453	20230802	110900	218867640	9710	9710	9710	9710	0
454	20230802	110800	218867640	9710	9780	9780	9710	6
455	20230802	110700	218809030	9710	9710	9710	9710	1
456	20230802	110600	218799320	9780	9700	9780	9670	182
457	20230802	110500	217030800	9660	9700	9700	9660	4
458	20230802	110400	216992040	9650	9680	9730	9650	1456
459	20230802	110300	202917900	9670	9710	9710	9670	1031
460	20230802	110200	192919230	9700	9710	9710	9700	1367
461	20230802	110100	179647770	9710	9730	9730	9710	627
462	20230802	110000	173554310	9730	9740	9740	9730	95
463	20230802	105900	172629450	9740	9760	9770	9740	1282
464	20230802	105800	160122440	9770	9770	9770	9770	114
465	20230802	105700	159008660	9770	9770	9770	9770	0
466	20230802	105600	159008660	9770	9770	9770	9770	0
467	20230802	105500	159008660	9770	9770	9770	9770	1
468	20230802	105400	158998890	9760	9770	9770	9760	86
469	20230802	105300	158158730	9770	9800	9800	9770	990
470	20230802	105200	148470410	9800	9820	9820	9800	83
471	20230802	105100	147655500	9820	9820	9820	9820	122
472	20230802	105000	146457460	9820	9820	9830	9820	116
473	20230802	104900	145317800	9820	9820	9820	9820	0
474	20230802	104800	145317800	9820	9820	9820	9820	0
475	20230802	104700	145317800	9820	9830	9830	9820	6
476	20230802	104600	145258830	9820	9820	9820	9820	0
477	20230802	104500	145258830	9820	9820	9820	9820	0
478	20230802	104400	145258830	9820	9820	9820	9820	0
479	20230802	104300	145258830	9820	9820	9820	9820	0
480	20230802	104200	145258830	9820	9820	9820	9820	0
481	20230802	104100	145258830	9820	9830	9830	9820	344
482	20230802	104000	141878750	9840	9840	9840	9840	1
483	20230802	103900	141868910	9840	9840	9840	9840	1
484	20230802	103800	141859070	9790	9810	9810	9790	1341
485	20230802	103700	128718690	9800	9800	9800	9800	0
486	20230802	103600	128718690	9800	9810	9810	9800	25
487	20230802	103500	128473680	9800	9800	9800	9800	0
488	20230802	103400	128473680	9800	9800	9800	9800	0
489	20230802	103300	128473680	9800	9800	9800	9800	0
490	20230802	103200	128473680	9800	9800	9800	9800	0
491	20230802	103100	128473680	9800	9800	9800	9800	0
492	20230802	103000	128473680	9800	9800	9800	9800	85
493	20230802	102900	127640680	9800	9800	9800	9800	0
494	20230802	102800	127640680	9800	9810	9810	9800	122
495	20230802	102700	126445070	9800	9800	9800	9800	134
496	20230802	102600	125131870	9800	9800	9800	9800	0
497	20230802	102500	125131870	9800	9810	9810	9800	534
498	20230802	102400	119893440	9810	9810	9810	9810	0
499	20230802	102300	119893440	9810	9810	9810	9810	0
500	20230802	102200	119893440	9810	9820	9820	9810	59
501	20230802	102100	119314270	9820	9820	9820	9820	32
502	20230802	102000	119000030	9810	9840	9840	9810	1542
503	20230802	101900	103850020	9840	9840	9840	9840	0
504	20230802	101800	103850020	9840	9840	9840	9840	356
505	20230802	101700	100346980	9840	9850	9850	9840	131
506	20230802	101600	99056870	9840	9850	9850	9840	130
507	20230802	101500	97776600	9840	9840	9840	9840	0
508	20230802	101400	97776600	9840	9850	9850	9840	378
509	20230802	101300	94053980	9840	9840	9840	9840	0
510	20230802	101200	94053980	9840	9850	9850	9840	2
511	20230802	101100	94034290	9850	9850	9850	9850	0
512	20230802	101000	94034290	9850	9850	9850	9850	1
513	20230802	100900	94024440	9840	9840	9840	9840	8
514	20230802	100800	93945720	9840	9840	9840	9840	5
515	20230802	100700	93896520	9840	9860	9860	9840	1300
516	20230802	100600	81093610	9860	9860	9860	9860	0
517	20230802	100500	81093610	9860	9860	9860	9860	4
518	20230802	100400	81054170	9860	9860	9860	9860	0
519	20230802	100300	81054170	9860	9860	9860	9860	1
520	20230802	100200	81044310	9850	9850	9850	9850	0
521	20230802	100100	81044310	9850	9850	9850	9850	0
522	20230802	100000	81044310	9850	9850	9870	9850	134
523	20230802	095900	79724210	9850	9860	9860	9850	103
524	20230802	095800	78708710	9860	9860	9860	9860	66
525	20230802	095700	78057950	9850	9850	9850	9850	0
526	20230802	095600	78057950	9850	9850	9860	9850	15
527	20230802	095500	77910110	9850	9850	9850	9850	37
528	20230802	095400	77545660	9850	9850	9850	9850	0
529	20230802	095300	77545660	9850	9850	9850	9850	13
530	20230802	095200	77417610	9840	9870	9870	9840	7
531	20230802	095100	77348580	9840	9840	9840	9840	0
532	20230802	095000	77348580	9840	9840	9840	9840	0
533	20230802	094900	77348580	9840	9840	9840	9840	0
534	20230802	094800	77348580	9840	9850	9850	9840	42
535	20230802	094700	76935240	9840	9840	9840	9840	12
536	20230802	094600	76817160	9840	9840	9840	9840	0
537	20230802	094500	76817160	9840	9840	9840	9840	0
538	20230802	094400	76817160	9840	9840	9840	9840	355
539	20230802	094300	73323960	9840	9840	9840	9840	1
540	20230802	094200	73314120	9840	9860	9860	9840	1314
541	20230802	094100	60375130	9860	9860	9860	9860	0
542	20230802	094000	60375130	9860	9860	9860	9860	0
543	20230802	093900	60375130	9860	9860	9860	9860	0
544	20230802	093800	60375130	9860	9860	9860	9860	15
545	20230802	093700	60227230	9860	9860	9860	9860	13
546	20230802	093600	60099050	9860	9860	9860	9860	0
547	20230802	093500	60099050	9860	9860	9860	9860	0
548	20230802	093400	60099050	9860	9870	9870	9860	61
549	20230802	093300	59497090	9870	9870	9870	9870	0
550	20230802	093200	59497090	9870	9860	9870	9860	233
551	20230802	093100	57199700	9860	9870	9870	9860	116
552	20230802	093000	56054990	9860	9860	9860	9860	24
553	20230802	092900	55818350	9860	9870	9870	9860	143
554	20230802	092800	54407200	9870	9870	9870	9870	92
555	20230802	092700	53499160	9870	9870	9870	9870	1
556	20230802	092600	53489290	9870	9870	9870	9870	0
557	20230802	092500	53489290	9870	9890	9890	9870	360
558	20230802	092400	49930090	9890	9890	9890	9890	0
559	20230802	092300	49930090	9890	9890	9890	9890	0
560	20230802	092200	49930090	9890	9890	9890	9890	0
561	20230802	092100	49930090	9890	9860	9890	9860	36
562	20230802	092000	49574980	9860	9860	9860	9860	72
563	20230802	091900	48865060	9860	9870	9870	9860	117
564	20230802	091800	47710390	9870	9870	9870	9870	55
565	20230802	091700	47167540	9870	9870	9870	9870	100
566	20230802	091600	46180540	9870	9870	9870	9870	81
567	20230802	091500	45381070	9870	9870	9870	9870	19
568	20230802	091400	45193540	9870	9870	9870	9870	16
569	20230802	091300	45035620	9870	9870	9870	9870	0
570	20230802	091200	45035620	9870	9870	9870	9870	404
571	20230802	091100	41048140	9870	9870	9870	9870	30
572	20230802	091000	40752040	9870	9870	9870	9870	30
573	20230802	090900	40455940	9860	9900	9900	9860	302
574	20230802	090800	37476090	9900	9900	9900	9900	615
575	20230802	090700	31387590	9870	9880	9880	9870	126
576	20230802	090600	30142970	9880	9880	9880	9880	12
577	20230802	090500	30024410	9880	9880	9880	9880	100
578	20230802	090400	29036410	9880	9880	9880	9880	2
579	20230802	090300	29016650	9880	9880	9880	9880	102
580	20230802	090200	28008890	9880	9910	9910	9880	2593
581	20230802	090100	2387050	9910	9910	9910	9900	148
582	20230802	090000	921630	9910	9910	9910	9910	93