KissMeData/011320/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	185100	158067260	5570	5570	5570	5570	1587
3	20230804	185000	158067260	5570	5570	5570	5570	0
4	20230804	184900	158067260	5570	5570	5570	5570	0
5	20230804	184800	158067260	5570	5570	5570	5570	0
6	20230804	184700	158067260	5570	5570	5570	5570	0
7	20230804	184600	158067260	5570	5570	5570	5570	0
8	20230804	184500	158067260	5570	5570	5570	5570	0
9	20230804	184400	158067260	5570	5570	5570	5570	0
10	20230804	184300	158067260	5570	5570	5570	5570	0
11	20230804	184200	158067260	5570	5570	5570	5570	0
12	20230804	184100	158067260	5570	5570	5570	5570	0
13	20230804	184000	158067260	5570	5570	5570	5570	0
14	20230804	183900	158067260	5570	5570	5570	5570	0
15	20230804	183800	158067260	5570	5570	5570	5570	0
16	20230804	183700	158067260	5570	5570	5570	5570	0
17	20230804	183600	158067260	5570	5570	5570	5570	0
18	20230804	183500	158067260	5570	5570	5570	5570	0
19	20230804	183400	158067260	5570	5570	5570	5570	0
20	20230804	183300	158067260	5570	5570	5570	5570	0
21	20230804	183200	158067260	5570	5570	5570	5570	0
22	20230804	183100	158067260	5570	5570	5570	5570	0
23	20230804	183000	158067260	5570	5570	5570	5570	0
24	20230804	182900	158067260	5570	5570	5570	5570	0
25	20230804	182800	158067260	5570	5570	5570	5570	0
26	20230804	182700	158067260	5570	5570	5570	5570	0
27	20230804	182600	158067260	5570	5570	5570	5570	0
28	20230804	182500	158067260	5570	5570	5570	5570	0
29	20230804	182400	158067260	5570	5570	5570	5570	0
30	20230804	182300	158067260	5570	5570	5570	5570	0
31	20230804	182200	158067260	5570	5570	5570	5570	0
32	20230804	182100	158067260	5570	5570	5570	5570	1587
33	20230804	182000	158067260	5570	5570	5570	5570	0
34	20230804	181900	158067260	5570	5570	5570	5570	0
35	20230804	181800	158067260	5570	5570	5570	5570	0
36	20230804	181700	158067260	5570	5570	5570	5570	0
37	20230804	181600	158067260	5570	5570	5570	5570	0
38	20230804	181500	158067260	5570	5570	5570	5570	0
39	20230804	181400	158067260	5570	5570	5570	5570	0
40	20230804	181300	158067260	5570	5570	5570	5570	0
41	20230804	181200	158067260	5570	5570	5570	5570	0
42	20230804	181100	158067260	5570	5570	5570	5570	0
43	20230804	181000	158067260	5570	5570	5570	5570	0
44	20230804	180900	158067260	5570	5570	5570	5570	0
45	20230804	180800	158067260	5570	5570	5570	5570	0
46	20230804	180700	158067260	5570	5570	5570	5570	0
47	20230804	180600	158067260	5570	5570	5570	5570	0
48	20230804	180500	158067260	5570	5570	5570	5570	0
49	20230804	180400	158067260	5570	5570	5570	5570	0
50	20230804	180300	158067260	5570	5570	5570	5570	0
51	20230804	180200	158067260	5570	5570	5570	5570	0
52	20230804	180100	158067260	5570	5570	5570	5570	0
53	20230804	180000	158067260	5570	5570	5570	5570	0
54	20230804	175900	158067260	5570	5570	5570	5570	0
55	20230804	175800	158067260	5570	5570	5570	5570	0
56	20230804	175700	158067260	5570	5570	5570	5570	0
57	20230804	175600	158067260	5570	5570	5570	5570	0
58	20230804	175500	158067260	5570	5570	5570	5570	0
59	20230804	175400	158067260	5570	5570	5570	5570	0
60	20230804	175300	158067260	5570	5570	5570	5570	0
61	20230804	175200	158067260	5570	5570	5570	5570	0
62	20230804	175100	158067260	5570	5570	5570	5570	1587
63	20230804	175000	158067260	5570	5570	5570	5570	0
64	20230804	174900	158067260	5570	5570	5570	5570	0
65	20230804	174800	158067260	5570	5570	5570	5570	0
66	20230804	174700	158067260	5570	5570	5570	5570	0
67	20230804	174600	158067260	5570	5570	5570	5570	0
68	20230804	174500	158067260	5570	5570	5570	5570	0
69	20230804	174400	158067260	5570	5570	5570	5570	0
70	20230804	174300	158067260	5570	5570	5570	5570	0
71	20230804	174200	158067260	5570	5570	5570	5570	0
72	20230804	174100	158067260	5570	5570	5570	5570	0
73	20230804	174000	158067260	5570	5570	5570	5570	0
74	20230804	173900	158067260	5570	5570	5570	5570	0
75	20230804	173800	158067260	5570	5570	5570	5570	0
76	20230804	173700	158067260	5570	5570	5570	5570	0
77	20230804	173600	158067260	5570	5570	5570	5570	0
78	20230804	173500	158067260	5570	5570	5570	5570	0
79	20230804	173400	158067260	5570	5570	5570	5570	0
80	20230804	173300	158067260	5570	5570	5570	5570	0
81	20230804	173200	158067260	5570	5570	5570	5570	0
82	20230804	173100	158067260	5570	5570	5570	5570	0
83	20230804	173000	158067260	5570	5570	5570	5570	0
84	20230804	172900	158067260	5570	5570	5570	5570	0
85	20230804	172800	158067260	5570	5570	5570	5570	0
86	20230804	172700	158067260	5570	5570	5570	5570	0
87	20230804	172600	158067260	5570	5570	5570	5570	0
88	20230804	172500	158067260	5570	5570	5570	5570	0
89	20230804	172400	158067260	5570	5570	5570	5570	0
90	20230804	172300	158067260	5570	5570	5570	5570	0
91	20230804	172200	158067260	5570	5570	5570	5570	0
92	20230804	172100	158067260	5570	5570	5570	5570	1587
93	20230804	172000	158067260	5570	5570	5570	5570	0
94	20230804	171900	158067260	5570	5570	5570	5570	0
95	20230804	171800	158067260	5570	5570	5570	5570	0
96	20230804	171700	158067260	5570	5570	5570	5570	0
97	20230804	171600	158067260	5570	5570	5570	5570	0
98	20230804	171500	158067260	5570	5570	5570	5570	0
99	20230804	171400	158067260	5570	5570	5570	5570	0
100	20230804	171300	158067260	5570	5570	5570	5570	0
101	20230804	171200	158067260	5570	5570	5570	5570	0
102	20230804	171100	158067260	5570	5570	5570	5570	0
103	20230804	171000	158067260	5570	5570	5570	5570	0
104	20230804	170900	158067260	5570	5570	5570	5570	0
105	20230804	170800	158067260	5570	5570	5570	5570	0
106	20230804	170700	158067260	5570	5570	5570	5570	0
107	20230804	170600	158067260	5570	5570	5570	5570	0
108	20230804	170500	158067260	5570	5570	5570	5570	0
109	20230804	170400	158067260	5570	5570	5570	5570	0
110	20230804	170300	158067260	5570	5570	5570	5570	0
111	20230804	170200	158067260	5570	5570	5570	5570	0
112	20230804	170100	158067260	5570	5570	5570	5570	0
113	20230804	170000	158067260	5570	5570	5570	5570	0
114	20230804	165900	158067260	5570	5570	5570	5570	0
115	20230804	165800	158067260	5570	5570	5570	5570	0
116	20230804	165700	158067260	5570	5570	5570	5570	0
117	20230804	165600	158067260	5570	5570	5570	5570	0
118	20230804	165500	158067260	5570	5570	5570	5570	0
119	20230804	165400	158067260	5570	5570	5570	5570	0
120	20230804	165300	158067260	5570	5570	5570	5570	0
121	20230804	165200	158067260	5570	5570	5570	5570	0
122	20230804	165100	158067260	5570	5570	5570	5570	1587
123	20230804	165000	158067260	5570	5570	5570	5570	0
124	20230804	164900	158067260	5570	5570	5570	5570	0
125	20230804	164800	158067260	5570	5570	5570	5570	0
126	20230804	164700	158067260	5570	5570	5570	5570	0
127	20230804	164600	158067260	5570	5570	5570	5570	0
128	20230804	164500	158067260	5570	5570	5570	5570	0
129	20230804	164400	158067260	5570	5570	5570	5570	0
130	20230804	164300	158067260	5570	5570	5570	5570	0
131	20230804	164200	158067260	5570	5570	5570	5570	0
132	20230804	164100	158067260	5570	5570	5570	5570	0
133	20230804	164000	158067260	5570	5570	5570	5570	0
134	20230804	163900	158067260	5570	5570	5570	5570	0
135	20230804	163800	158067260	5570	5570	5570	5570	0
136	20230804	163700	158067260	5570	5570	5570	5570	0
137	20230804	163600	158067260	5570	5570	5570	5570	0
138	20230804	163500	158067260	5570	5570	5570	5570	0
139	20230804	163400	158067260	5570	5570	5570	5570	0
140	20230804	163300	158067260	5570	5570	5570	5570	0
141	20230804	163200	158067260	5570	5570	5570	5570	0
142	20230804	163100	158067260	5570	5570	5570	5570	0
143	20230804	163000	158067260	5570	5570	5570	5570	0
144	20230804	162900	158067260	5570	5570	5570	5570	0
145	20230804	162800	158067260	5570	5570	5570	5570	0
146	20230804	162700	158067260	5570	5570	5570	5570	0
147	20230804	162600	158067260	5570	5570	5570	5570	0
148	20230804	162500	158067260	5570	5570	5570	5570	0
149	20230804	162400	158067260	5570	5570	5570	5570	0
150	20230804	162300	158067260	5570	5570	5570	5570	0
151	20230804	162200	158067260	5570	5570	5570	5570	0
152	20230804	162100	158067260	5570	5570	5570	5570	1587
153	20230804	162000	158067260	5570	5570	5570	5570	0
154	20230804	161900	158067260	5570	5570	5570	5570	0
155	20230804	161800	158067260	5570	5570	5570	5570	0
156	20230804	161700	158067260	5570	5570	5570	5570	0
157	20230804	161600	158067260	5570	5570	5570	5570	0
158	20230804	161500	158067260	5570	5570	5570	5570	0
159	20230804	161400	158067260	5570	5570	5570	5570	0
160	20230804	161300	158067260	5570	5570	5570	5570	0
161	20230804	161200	158067260	5570	5570	5570	5570	0
162	20230804	161100	158067260	5570	5570	5570	5570	0
163	20230804	161000	158067260	5570	5570	5570	5570	0
164	20230804	160900	158067260	5570	5570	5570	5570	0
165	20230804	160800	158067260	5570	5570	5570	5570	0
166	20230804	160700	158067260	5570	5570	5570	5570	0
167	20230804	160600	158067260	5570	5570	5570	5570	0
168	20230804	160500	158067260	5570	5570	5570	5570	0
169	20230804	160400	158067260	5570	5570	5570	5570	0
170	20230804	160300	158067260	5570	5570	5570	5570	0
171	20230804	160200	158067260	5570	5570	5570	5570	0
172	20230804	160100	158067260	5570	5570	5570	5570	0
173	20230804	160000	158067260	5570	5570	5570	5570	0
174	20230804	155900	158067260	5570	5570	5570	5570	0
175	20230804	155800	158067260	5570	5570	5570	5570	0
176	20230804	155700	158067260	5570	5570	5570	5570	0
177	20230804	155600	158067260	5570	5570	5570	5570	0
178	20230804	155500	158067260	5570	5570	5570	5570	0
179	20230804	155400	158067260	5570	5570	5570	5570	0
180	20230804	155300	158067260	5570	5570	5570	5570	0
181	20230804	155200	158067260	5570	5570	5570	5570	0
182	20230804	155100	158067260	5570	5570	5570	5570	1587
183	20230804	155000	158067260	5570	5570	5570	5570	0
184	20230804	154900	158067260	5570	5570	5570	5570	0
185	20230804	154800	158067260	5570	5570	5570	5570	0
186	20230804	154700	158067260	5570	5570	5570	5570	0
187	20230804	154600	158067260	5570	5570	5570	5570	0
188	20230804	154500	158067260	5570	5570	5570	5570	0
189	20230804	154400	158067260	5570	5570	5570	5570	0
190	20230804	154300	158067260	5570	5570	5570	5570	0
191	20230804	154200	158067260	5570	5570	5570	5570	0
192	20230804	154100	158067260	5570	5570	5570	5570	0
193	20230804	154000	158067260	5570	5570	5570	5570	0
194	20230804	153900	158067260	5570	5570	5570	5570	0
195	20230804	153800	158067260	5570	5570	5570	5570	0
196	20230804	153700	158067260	5570	5570	5570	5570	0
197	20230804	153600	158067260	5570	5570	5570	5570	0
198	20230804	153500	158067260	5570	5570	5570	5570	0
199	20230804	153400	158067260	5570	5570	5570	5570	0
200	20230804	153300	158067260	5570	5570	5570	5570	0
201	20230804	153200	158067260	5570	5570	5570	5570	0
202	20230804	153100	158067260	5570	5570	5570	5570	0
203	20230804	153000	158067260	5570	5570	5570	5570	1587
204	20230804	152900	149227670	5570	5570	5570	5570	0
205	20230804	152800	149227670	5570	5570	5570	5570	0
206	20230804	152700	149227670	5570	5570	5570	5570	0
207	20230804	152600	149227670	5570	5570	5570	5570	0
208	20230804	152500	149227670	5570	5570	5570	5570	0
209	20230804	152400	149227670	5570	5570	5570	5570	0
210	20230804	152300	149227670	5570	5570	5570	5570	0
211	20230804	152200	149227670	5570	5570	5570	5570	0
212	20230804	152100	149227670	5570	5570	5570	5570	0
213	20230804	152000	149227670	5570	5570	5570	5570	0
214	20230804	151900	149227670	5570	5570	5570	5570	3
215	20230804	151800	149210960	5570	5570	5570	5570	3
216	20230804	151700	149194250	5560	5560	5560	5560	409
217	20230804	151600	146920210	5570	5560	5570	5560	577
218	20230804	151500	143712020	5560	5560	5560	5560	0
219	20230804	151400	143712020	5560	5570	5570	5560	55
220	20230804	151300	143405790	5560	5560	5560	5560	43
221	20230804	151200	143166710	5560	5570	5570	5560	749
222	20230804	151100	139002160	5560	5570	5570	5560	21
223	20230804	151000	138885310	5570	5560	5570	5560	417
224	20230804	150900	136565950	5550	5550	5550	5550	76
225	20230804	150800	136144150	5550	5550	5550	5550	0
226	20230804	150700	136144150	5550	5550	5550	5550	16
227	20230804	150600	136055350	5550	5550	5550	5550	13
228	20230804	150500	135983200	5550	5550	5550	5550	0
229	20230804	150400	135983200	5550	5550	5550	5550	313
230	20230804	150300	134246050	5550	5550	5550	5550	425
231	20230804	150200	131887300	5550	5550	5550	5550	13
232	20230804	150100	131815150	5560	5560	5560	5560	77
233	20230804	150000	131387030	5550	5560	5560	5550	14
234	20230804	145900	131309320	5550	5550	5550	5550	12
235	20230804	145800	131242720	5560	5560	5560	5560	0
236	20230804	145700	131242720	5560	5550	5560	5550	18
237	20230804	145600	131142770	5560	5550	5560	5550	14
238	20230804	145500	131065060	5550	5550	5550	5550	13
239	20230804	145400	130992910	5560	5560	5560	5560	1
240	20230804	145300	130987350	5550	5550	5550	5550	13
241	20230804	145200	130915200	5550	5550	5550	5550	13
242	20230804	145100	130843050	5550	5550	5550	5550	0
243	20230804	145000	130843050	5550	5550	5550	5550	104
244	20230804	144900	130265850	5550	5540	5550	5540	15
245	20230804	144800	130182730	5540	5540	5540	5540	13
246	20230804	144700	130110710	5540	5540	5540	5540	0
247	20230804	144600	130110710	5540	5550	5550	5540	13
248	20230804	144500	130038680	5550	5550	5550	5550	213
249	20230804	144400	128856530	5550	5550	5550	5550	13
250	20230804	144300	128784380	5560	5560	5560	5560	4
251	20230804	144200	128762140	5550	5560	5560	5550	42
252	20230804	144100	128528740	5560	5560	5560	5560	13
253	20230804	144000	128456460	5560	5560	5560	5560	346
254	20230804	143900	126532700	5560	5560	5560	5560	93
255	20230804	143800	126015620	5560	5560	5560	5560	12
256	20230804	143700	125948900	5570	5560	5570	5560	61
257	20230804	143600	125609260	5560	5560	5560	5560	0
258	20230804	143500	125609260	5560	5560	5560	5560	13
259	20230804	143400	125536980	5560	5560	5560	5560	12
260	20230804	143300	125470260	5570	5570	5570	5570	0
261	20230804	143200	125470260	5570	5560	5570	5560	14
262	20230804	143100	125392410	5560	5560	5560	5560	113
263	20230804	143000	124764130	5570	5560	5570	5560	13
264	20230804	142900	124691840	5570	5570	5570	5570	1
265	20230804	142800	124686270	5560	5560	5560	5560	13
266	20230804	142700	124613990	5570	5570	5570	5570	11
267	20230804	142600	124552720	5570	5570	5570	5570	0
268	20230804	142500	124552720	5570	5570	5570	5570	12
269	20230804	142400	124485880	5570	5580	5580	5570	14
270	20230804	142300	124407890	5580	5570	5580	5570	14
271	20230804	142200	124329900	5580	5580	5580	5580	1
272	20230804	142100	124324320	5570	5570	5570	5570	12
273	20230804	142000	124257480	5570	5570	5570	5570	13
274	20230804	141900	124185070	5570	5570	5570	5570	32
275	20230804	141800	124006830	5570	5560	5570	5560	18
276	20230804	141700	123906700	5570	5570	5570	5570	5
277	20230804	141600	123878850	5570	5570	5570	5570	63
278	20230804	141500	123527940	5570	5570	5570	5570	20
279	20230804	141400	123416540	5570	5570	5570	5570	43
280	20230804	141300	123177030	5570	5570	5570	5570	12
281	20230804	141200	123110190	5570	5570	5570	5570	0
282	20230804	141100	123110190	5570	5570	5570	5570	13
283	20230804	141000	123037780	5570	5560	5570	5560	27
284	20230804	140900	122887610	5560	5560	5560	5560	3
285	20230804	140800	122870930	5560	5560	5560	5560	270
286	20230804	140700	121369730	5560	5560	5560	5560	13
287	20230804	140600	121297450	5560	5560	5560	5560	13
288	20230804	140500	121225170	5560	5560	5560	5560	12
289	20230804	140400	121158450	5560	5560	5560	5560	0
290	20230804	140300	121158450	5560	5560	5560	5560	13
291	20230804	140200	121086170	5560	5560	5560	5560	13
292	20230804	140100	121013890	5560	5560	5560	5560	0
293	20230804	140000	121013890	5560	5560	5560	5560	12
294	20230804	135900	120947170	5560	5560	5560	5560	13
295	20230804	135800	120874890	5560	5560	5560	5560	13
296	20230804	135700	120802610	5560	5560	5560	5560	0
297	20230804	135600	120802610	5560	5560	5560	5560	12
298	20230804	135500	120735890	5560	5560	5560	5560	13
299	20230804	135400	120663610	5560	5560	5560	5560	0
300	20230804	135300	120663610	5560	5560	5560	5560	13
301	20230804	135200	120591330	5580	5580	5580	5580	5
302	20230804	135100	120563430	5580	5580	5580	5580	0
303	20230804	135000	120563430	5580	5580	5580	5580	1
304	20230804	134900	120557850	5560	5560	5560	5560	0
305	20230804	134800	120557850	5560	5560	5560	5560	0
306	20230804	134700	120557850	5560	5560	5560	5560	0
307	20230804	134600	120557850	5560	5560	5560	5560	92
308	20230804	134500	120046330	5560	5560	5560	5560	0
309	20230804	134400	120046330	5560	5560	5560	5560	0
310	20230804	134300	120046330	5560	5560	5560	5560	1
311	20230804	134200	120040770	5550	5550	5550	5550	0
312	20230804	134100	120040770	5550	5550	5550	5550	0
313	20230804	134000	120040770	5550	5550	5550	5550	230
314	20230804	133900	118764270	5550	5550	5550	5550	270
315	20230804	133800	117265770	5550	5550	5550	5550	0
316	20230804	133700	117265770	5550	5550	5550	5550	0
317	20230804	133600	117265770	5550	5550	5550	5550	10
318	20230804	133500	117210270	5560	5560	5560	5560	123
319	20230804	133400	116526390	5570	5570	5570	5570	0
320	20230804	133300	116526390	5570	5570	5570	5570	0
321	20230804	133200	116526390	5570	5570	5570	5570	76
322	20230804	133100	116103070	5580	5580	5580	5580	0
323	20230804	133000	116103070	5580	5580	5580	5580	0
324	20230804	132900	116103070	5580	5580	5580	5580	0
325	20230804	132800	116103070	5580	5580	5580	5580	0
326	20230804	132700	116103070	5580	5580	5580	5580	1
327	20230804	132600	116097490	5570	5570	5570	5570	9
328	20230804	132500	116047360	5570	5570	5570	5570	252
329	20230804	132400	114643720	5570	5570	5570	5570	0
330	20230804	132300	114643720	5570	5570	5570	5570	0
331	20230804	132200	114643720	5570	5570	5570	5570	92
332	20230804	132100	114131280	5580	5580	5580	5580	0
333	20230804	132000	114131280	5580	5580	5580	5580	0
334	20230804	131900	114131280	5580	5580	5580	5580	0
335	20230804	131800	114131280	5580	5580	5580	5580	0
336	20230804	131700	114131280	5580	5580	5580	5580	0
337	20230804	131600	114131280	5580	5580	5580	5580	0
338	20230804	131500	114131280	5580	5580	5580	5580	0
339	20230804	131400	114131280	5580	5580	5580	5580	0
340	20230804	131300	114131280	5580	5580	5580	5580	0
341	20230804	131200	114131280	5580	5580	5580	5580	0
342	20230804	131100	114131280	5580	5580	5580	5580	0
343	20230804	131000	114131280	5580	5580	5580	5580	0
344	20230804	130900	114131280	5580	5580	5580	5580	0
345	20230804	130800	114131280	5580	5580	5580	5580	1
346	20230804	130700	114125700	5570	5570	5570	5570	0
347	20230804	130600	114125700	5570	5570	5570	5570	0
348	20230804	130500	114125700	5570	5570	5570	5570	106
349	20230804	130400	113535280	5570	5570	5570	5570	0
350	20230804	130300	113535280	5570	5570	5570	5570	0
351	20230804	130200	113535280	5570	5570	5570	5570	0
352	20230804	130100	113535280	5570	5570	5570	5570	0
353	20230804	130000	113535280	5570	5570	5570	5570	0
354	20230804	125900	113535280	5570	5570	5570	5570	1
355	20230804	125800	113529710	5580	5580	5580	5580	0
356	20230804	125700	113529710	5580	5580	5580	5580	96
357	20230804	125600	112994030	5580	5580	5580	5580	0
358	20230804	125500	112994030	5580	5580	5580	5580	147
359	20230804	125400	112173770	5590	5590	5590	5590	1
360	20230804	125300	112168180	5590	5590	5590	5590	0
361	20230804	125200	112168180	5590	5590	5590	5590	0
362	20230804	125100	112168180	5590	5590	5590	5590	65
363	20230804	125000	111804830	5590	5590	5590	5590	1
364	20230804	124900	111799240	5590	5590	5590	5590	0
365	20230804	124800	111799240	5590	5590	5590	5590	0
366	20230804	124700	111799240	5590	5590	5590	5590	0
367	20230804	124600	111799240	5590	5590	5590	5590	0
368	20230804	124500	111799240	5590	5590	5590	5590	174
369	20230804	124400	110826580	5590	5590	5590	5590	0
370	20230804	124300	110826580	5590	5590	5590	5590	0
371	20230804	124200	110826580	5590	5590	5590	5590	62
372	20230804	124100	110480000	5590	5590	5590	5590	2
373	20230804	124000	110468820	5590	5590	5590	5590	0
374	20230804	123900	110468820	5590	5590	5590	5590	0
375	20230804	123800	110468820	5590	5590	5590	5590	0
376	20230804	123700	110468820	5590	5590	5590	5590	0
377	20230804	123600	110468820	5590	5590	5590	5590	0
378	20230804	123500	110468820	5590	5590	5590	5590	0
379	20230804	123400	110468820	5590	5590	5590	5590	0
380	20230804	123300	110468820	5590	5590	5590	5590	0
381	20230804	123200	110468820	5590	5590	5590	5590	44
382	20230804	123100	110222860	5590	5590	5590	5590	0
383	20230804	123000	110222860	5590	5590	5590	5590	0
384	20230804	122900	110222860	5590	5590	5590	5590	1
385	20230804	122800	110217270	5570	5570	5570	5570	0
386	20230804	122700	110217270	5570	5570	5570	5570	0
387	20230804	122600	110217270	5570	5570	5570	5570	0
388	20230804	122500	110217270	5570	5570	5570	5570	0
389	20230804	122400	110217270	5570	5570	5570	5570	65
390	20230804	122300	109855220	5600	5600	5600	5600	0
391	20230804	122200	109855220	5600	5600	5600	5600	0
392	20230804	122100	109855220	5600	5600	5600	5600	0
393	20230804	122000	109855220	5600	5590	5600	5590	64
394	20230804	121900	109496830	5570	5570	5570	5570	50
395	20230804	121800	109218330	5570	5570	5570	5570	0
396	20230804	121700	109218330	5570	5570	5570	5570	0
397	20230804	121600	109218330	5570	5570	5570	5570	0
398	20230804	121500	109218330	5570	5570	5570	5570	0
399	20230804	121400	109218330	5570	5570	5570	5570	0
400	20230804	121300	109218330	5570	5570	5570	5570	0
401	20230804	121200	109218330	5570	5570	5570	5570	0
402	20230804	121100	109218330	5570	5570	5570	5570	100
403	20230804	121000	108661330	5570	5570	5570	5570	6
404	20230804	120900	108627910	5570	5570	5570	5570	0
405	20230804	120800	108627910	5570	5570	5570	5570	2
406	20230804	120700	108616770	5570	5570	5570	5570	0
407	20230804	120600	108616770	5570	5570	5570	5570	0
408	20230804	120500	108616770	5570	5590	5590	5570	259
409	20230804	120400	107170340	5600	5600	5600	5600	0
410	20230804	120300	107170340	5600	5600	5600	5600	57
411	20230804	120200	106851140	5600	5600	5600	5600	0
412	20230804	120100	106851140	5600	5600	5600	5600	0
413	20230804	120000	106851140	5600	5600	5600	5600	0
414	20230804	115900	106851140	5600	5600	5600	5600	0
415	20230804	115800	106851140	5600	5600	5600	5600	0
416	20230804	115700	106851140	5600	5600	5600	5600	0
417	20230804	115600	106851140	5600	5600	5600	5600	0
418	20230804	115500	106851140	5600	5600	5600	5600	0
419	20230804	115400	106851140	5600	5600	5600	5600	0
420	20230804	115300	106851140	5600	5600	5600	5600	37
421	20230804	115200	106643940	5600	5600	5600	5600	22
422	20230804	115100	106520740	5600	5600	5600	5600	209
423	20230804	115000	105350340	5600	5600	5600	5600	204
424	20230804	114900	104207940	5600	5600	5600	5600	0
425	20230804	114800	104207940	5600	5600	5600	5600	0
426	20230804	114700	104207940	5600	5600	5600	5600	0
427	20230804	114600	104207940	5600	5560	5600	5560	6407
428	20230804	114500	68381670	5550	5550	5550	5550	0
429	20230804	114400	68381670	5550	5550	5550	5550	100
430	20230804	114300	67826670	5560	5560	5560	5560	1
431	20230804	114200	67821110	5550	5550	5550	5550	0
432	20230804	114100	67821110	5550	5550	5550	5550	8
433	20230804	114000	67776710	5550	5550	5550	5550	0
434	20230804	113900	67776710	5550	5550	5550	5550	0
435	20230804	113800	67776710	5550	5550	5550	5550	15
436	20230804	113700	67693460	5550	5530	5550	5530	250
437	20230804	113600	66309820	5530	5530	5530	5530	150
438	20230804	113500	65480320	5540	5540	5540	5540	0
439	20230804	113400	65480320	5540	5540	5540	5540	564
440	20230804	113300	62355760	5540	5540	5540	5540	0
441	20230804	113200	62355760	5540	5540	5540	5540	0
442	20230804	113100	62355760	5540	5540	5540	5540	0
443	20230804	113000	62355760	5540	5540	5540	5540	0
444	20230804	112900	62355760	5540	5540	5540	5540	0
445	20230804	112800	62355760	5540	5540	5540	5540	0
446	20230804	112700	62355760	5540	5540	5540	5540	0
447	20230804	112600	62355760	5540	5540	5540	5540	0
448	20230804	112500	62355760	5540	5540	5540	5540	0
449	20230804	112400	62355760	5540	5540	5540	5540	0
450	20230804	112300	62355760	5540	5540	5540	5540	0
451	20230804	112200	62355760	5540	5540	5540	5540	0
452	20230804	112100	62355760	5540	5540	5540	5540	0
453	20230804	112000	62355760	5540	5560	5560	5540	54
454	20230804	111900	62055600	5560	5560	5560	5560	0
455	20230804	111800	62055600	5560	5560	5560	5560	0
456	20230804	111700	62055600	5560	5560	5560	5560	5
457	20230804	111600	62027800	5550	5550	5550	5550	0
458	20230804	111500	62027800	5550	5550	5550	5550	158
459	20230804	111400	61150900	5550	5550	5550	5550	83
460	20230804	111300	60690250	5560	5560	5560	5560	0
461	20230804	111200	60690250	5560	5560	5560	5560	0
462	20230804	111100	60690250	5560	5560	5560	5560	0
463	20230804	111000	60690250	5560	5560	5560	5560	0
464	20230804	110900	60690250	5560	5550	5560	5550	552
465	20230804	110800	57626550	5560	5560	5560	5560	10
466	20230804	110700	57570950	5560	5560	5560	5560	0
467	20230804	110600	57570950	5560	5560	5560	5560	413
468	20230804	110500	55274670	5570	5570	5570	5570	292
469	20230804	110400	53648230	5570	5570	5570	5570	0
470	20230804	110300	53648230	5570	5570	5570	5570	0
471	20230804	110200	53648230	5570	5570	5570	5570	0
472	20230804	110100	53648230	5570	5570	5570	5570	0
473	20230804	110000	53648230	5570	5570	5570	5570	0
474	20230804	105900	53648230	5570	5570	5570	5570	0
475	20230804	105800	53648230	5570	5570	5570	5570	0
476	20230804	105700	53648230	5570	5570	5570	5570	0
477	20230804	105600	53648230	5570	5570	5570	5570	0
478	20230804	105500	53648230	5570	5570	5570	5570	1
479	20230804	105400	53642660	5580	5580	5580	5580	0
480	20230804	105300	53642660	5580	5580	5580	5580	217
481	20230804	105200	52431800	5580	5580	5580	5580	5
482	20230804	105100	52403900	5580	5580	5580	5580	1
483	20230804	105000	52398320	5590	5580	5590	5580	10
484	20230804	104900	52342430	5590	5590	5590	5590	0
485	20230804	104800	52342430	5590	5590	5590	5590	157
486	20230804	104700	51464800	5600	5600	5600	5600	300
487	20230804	104600	49784800	5600	5600	5600	5600	50
488	20230804	104500	49504800	5600	5600	5600	5600	0
489	20230804	104400	49504800	5600	5600	5600	5600	0
490	20230804	104300	49504800	5600	5600	5600	5600	0
491	20230804	104200	49504800	5600	5600	5600	5600	0
492	20230804	104100	49504800	5600	5600	5600	5600	0
493	20230804	104000	49504800	5600	5600	5600	5600	1
494	20230804	103900	49499200	5580	5580	5580	5580	0
495	20230804	103800	49499200	5580	5580	5580	5580	59
496	20230804	103700	49169980	5590	5590	5590	5590	240
497	20230804	103600	47828380	5590	5590	5590	5590	30
498	20230804	103500	47660680	5580	5580	5580	5580	0
499	20230804	103400	47660680	5580	5580	5580	5580	38
500	20230804	103300	47448640	5580	5580	5580	5580	0
501	20230804	103200	47448640	5580	5580	5580	5580	0
502	20230804	103100	47448640	5580	5590	5590	5580	201
503	20230804	103000	46327050	5580	5580	5580	5580	0
504	20230804	102900	46327050	5580	5580	5580	5580	0
505	20230804	102800	46327050	5580	5580	5580	5580	147
506	20230804	102700	45506790	5590	5580	5590	5580	783
507	20230804	102600	41137640	5590	5590	5590	5590	0
508	20230804	102500	41137640	5590	5590	5590	5590	110
509	20230804	102400	40522740	5590	5590	5590	5590	0
510	20230804	102300	40522740	5590	5590	5590	5590	0
511	20230804	102200	40522740	5590	5590	5590	5590	0
512	20230804	102100	40522740	5590	5590	5590	5590	0
513	20230804	102000	40522740	5590	5590	5590	5590	20
514	20230804	101900	40410940	5590	5590	5590	5590	1
515	20230804	101800	40405350	5580	5590	5590	5580	5
516	20230804	101700	40377440	5580	5580	5580	5580	6
517	20230804	101600	40343960	5580	5580	5580	5580	1
518	20230804	101500	40338380	5570	5570	5570	5570	0
519	20230804	101400	40338380	5570	5570	5570	5570	469
520	20230804	101300	37726050	5590	5580	5590	5580	392
521	20230804	101200	35538640	5590	5590	5590	5590	182
522	20230804	101100	34521260	5600	5600	5600	5600	3
523	20230804	101000	34504460	5600	5600	5600	5600	100
524	20230804	100900	33944460	5600	5600	5600	5600	0
525	20230804	100800	33944460	5600	5600	5600	5600	0
526	20230804	100700	33944460	5600	5600	5600	5600	0
527	20230804	100600	33944460	5600	5600	5600	5600	10
528	20230804	100500	33888460	5600	5600	5600	5600	0
529	20230804	100400	33888460	5600	5600	5600	5600	0
530	20230804	100300	33888460	5600	5580	5600	5580	740
531	20230804	100200	29759240	5580	5580	5580	5580	500
532	20230804	100100	26969240	5580	5560	5580	5560	57
533	20230804	100000	26652300	5550	5550	5550	5550	0
534	20230804	095900	26652300	5550	5550	5550	5550	0
535	20230804	095800	26652300	5550	5550	5550	5550	0
536	20230804	095700	26652300	5550	5550	5550	5550	0
537	20230804	095600	26652300	5550	5550	5550	5550	201
538	20230804	095500	25536750	5560	5560	5560	5560	0
539	20230804	095400	25536750	5560	5560	5560	5560	944
540	20230804	095300	20288110	5560	5570	5570	5560	472
541	20230804	095200	17662820	5580	5580	5580	5580	5
542	20230804	095100	17634920	5580	5580	5580	5580	19
543	20230804	095000	17528900	5580	5580	5580	5580	0
544	20230804	094900	17528900	5580	5580	5580	5580	169
545	20230804	094800	16585880	5580	5580	5580	5580	0
546	20230804	094700	16585880	5580	5580	5580	5580	0
547	20230804	094600	16585880	5580	5580	5580	5580	0
548	20230804	094500	16585880	5580	5580	5580	5580	0
549	20230804	094400	16585880	5580	5580	5580	5580	2
550	20230804	094300	16574720	5580	5580	5580	5580	1
551	20230804	094200	16569140	5580	5580	5580	5580	44
552	20230804	094100	16323620	5580	5580	5580	5580	0
553	20230804	094000	16323620	5580	5580	5580	5580	5
554	20230804	093900	16295720	5580	5580	5580	5580	9
555	20230804	093800	16245500	5600	5600	5600	5600	0
556	20230804	093700	16245500	5600	5600	5600	5600	2
557	20230804	093600	16234300	5600	5600	5600	5600	25
558	20230804	093500	16094300	5600	5600	5600	5600	11
559	20230804	093400	16032700	5600	5600	5600	5600	61
560	20230804	093300	15691100	5600	5570	5600	5570	312
561	20230804	093200	13953230	5580	5580	5580	5580	278
562	20230804	093100	12401990	5600	5600	5600	5600	2
563	20230804	093000	12390790	5600	5600	5600	5600	12
564	20230804	092900	12323590	5620	5610	5620	5610	7
565	20230804	092800	12284310	5580	5590	5590	5580	2
566	20230804	092700	12273140	5600	5620	5620	5600	2
567	20230804	092600	12261920	5620	5620	5620	5620	20
568	20230804	092500	12149520	5620	5560	5620	5560	43
569	20230804	092400	11908800	5590	5590	5590	5590	603
570	20230804	092300	8538030	5590	5590	5590	5590	1
571	20230804	092200	8532440	5580	5580	5580	5580	1
572	20230804	092100	8526860	5590	5590	5590	5590	40
573	20230804	092000	8303260	5590	5590	5590	5590	1
574	20230804	091900	8297670	5590	5590	5590	5590	0
575	20230804	091800	8297670	5590	5580	5590	5580	2
576	20230804	091700	8286500	5550	5560	5560	5550	137
577	20230804	091600	7525450	5560	5560	5560	5560	0
578	20230804	091500	7525450	5560	5560	5560	5560	1
579	20230804	091400	7519890	5550	5550	5550	5550	0
580	20230804	091300	7519890	5550	5550	5550	5550	246
581	20230804	091200	6154590	5590	5590	5590	5590	0
582	20230804	091100	6154590	5590	5590	5590	5590	0
583	20230804	091000	6154590	5590	5590	5590	5590	45
584	20230804	090900	5903040	5590	5590	5590	5590	240
585	20230804	090800	4561440	5590	5590	5590	5590	200
586	20230804	090700	3443440	5590	5590	5590	5590	0
587	20230804	090600	3443440	5590	5590	5590	5590	5
588	20230804	090500	3415490	5590	5590	5590	5590	0
589	20230804	090400	3415490	5590	5590	5590	5590	1
590	20230804	090300	3409900	5590	5590	5590	5590	251
591	20230804	090200	2006810	5590	5590	5590	5590	0
592	20230804	090100	2006810	5590	5590	5590	5590	128
593	20230804	090000	1291290	5590	5590	5590	5590	231