KissMeData/043370/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	191400	709142530	9820	9820	9820	9820	186
3	20230803	191300	709142530	9820	9820	9820	9820	0
4	20230803	191200	709142530	9820	9820	9820	9820	0
5	20230803	191100	709142530	9820	9820	9820	9820	0
6	20230803	191000	709142530	9820	9820	9820	9820	0
7	20230803	190900	709142530	9820	9820	9820	9820	0
8	20230803	190800	709142530	9820	9820	9820	9820	0
9	20230803	190700	709142530	9820	9820	9820	9820	0
10	20230803	190600	709142530	9820	9820	9820	9820	0
11	20230803	190500	709142530	9820	9820	9820	9820	0
12	20230803	190400	709142530	9820	9820	9820	9820	0
13	20230803	190300	709142530	9820	9820	9820	9820	0
14	20230803	190200	709142530	9820	9820	9820	9820	0
15	20230803	190100	709142530	9820	9820	9820	9820	0
16	20230803	190000	709142530	9820	9820	9820	9820	0
17	20230803	185900	709142530	9820	9820	9820	9820	0
18	20230803	185800	709142530	9820	9820	9820	9820	0
19	20230803	185700	709142530	9820	9820	9820	9820	0
20	20230803	185600	709142530	9820	9820	9820	9820	0
21	20230803	185500	709142530	9820	9820	9820	9820	0
22	20230803	185400	709142530	9820	9820	9820	9820	0
23	20230803	185300	709142530	9820	9820	9820	9820	0
24	20230803	185200	709142530	9820	9820	9820	9820	0
25	20230803	185100	709142530	9820	9820	9820	9820	0
26	20230803	185000	709142530	9820	9820	9820	9820	0
27	20230803	184900	709142530	9820	9820	9820	9820	0
28	20230803	184800	709142530	9820	9820	9820	9820	0
29	20230803	184700	709142530	9820	9820	9820	9820	0
30	20230803	184600	709142530	9820	9820	9820	9820	0
31	20230803	184500	709142530	9820	9820	9820	9820	0
32	20230803	184400	709142530	9820	9820	9820	9820	186
33	20230803	184300	709142530	9820	9820	9820	9820	0
34	20230803	184200	709142530	9820	9820	9820	9820	0
35	20230803	184100	709142530	9820	9820	9820	9820	0
36	20230803	184000	709142530	9820	9820	9820	9820	0
37	20230803	183900	709142530	9820	9820	9820	9820	0
38	20230803	183800	709142530	9820	9820	9820	9820	0
39	20230803	183700	709142530	9820	9820	9820	9820	0
40	20230803	183600	709142530	9820	9820	9820	9820	0
41	20230803	183500	709142530	9820	9820	9820	9820	0
42	20230803	183400	709142530	9820	9820	9820	9820	0
43	20230803	183300	709142530	9820	9820	9820	9820	0
44	20230803	183200	709142530	9820	9820	9820	9820	0
45	20230803	183100	709142530	9820	9820	9820	9820	0
46	20230803	183000	709142530	9820	9820	9820	9820	0
47	20230803	182900	709142530	9820	9820	9820	9820	0
48	20230803	182800	709142530	9820	9820	9820	9820	0
49	20230803	182700	709142530	9820	9820	9820	9820	0
50	20230803	182600	709142530	9820	9820	9820	9820	0
51	20230803	182500	709142530	9820	9820	9820	9820	0
52	20230803	182400	709142530	9820	9820	9820	9820	0
53	20230803	182300	709142530	9820	9820	9820	9820	0
54	20230803	182200	709142530	9820	9820	9820	9820	0
55	20230803	182100	709142530	9820	9820	9820	9820	0
56	20230803	182000	709142530	9820	9820	9820	9820	0
57	20230803	181900	709142530	9820	9820	9820	9820	0
58	20230803	181800	709142530	9820	9820	9820	9820	0
59	20230803	181700	709142530	9820	9820	9820	9820	0
60	20230803	181600	709142530	9820	9820	9820	9820	0
61	20230803	181500	709142530	9820	9820	9820	9820	0
62	20230803	181400	709142530	9820	9820	9820	9820	186
63	20230803	181300	709142530	9820	9820	9820	9820	0
64	20230803	181200	709142530	9820	9820	9820	9820	0
65	20230803	181100	709142530	9820	9820	9820	9820	0
66	20230803	181000	709142530	9820	9820	9820	9820	0
67	20230803	180900	709142530	9820	9820	9820	9820	0
68	20230803	180800	709142530	9820	9820	9820	9820	0
69	20230803	180700	709142530	9820	9820	9820	9820	0
70	20230803	180600	709142530	9820	9820	9820	9820	0
71	20230803	180500	709142530	9820	9820	9820	9820	0
72	20230803	180400	709142530	9820	9820	9820	9820	0
73	20230803	180300	709142530	9820	9820	9820	9820	0
74	20230803	180200	709142530	9820	9820	9820	9820	0
75	20230803	180100	709142530	9820	9820	9820	9820	0
76	20230803	180000	709142530	9820	9820	9820	9820	0
77	20230803	175900	709142530	9820	9820	9820	9820	0
78	20230803	175800	709142530	9820	9820	9820	9820	0
79	20230803	175700	709142530	9820	9820	9820	9820	0
80	20230803	175600	709142530	9820	9820	9820	9820	0
81	20230803	175500	709142530	9820	9820	9820	9820	0
82	20230803	175400	709142530	9820	9820	9820	9820	0
83	20230803	175300	709142530	9820	9820	9820	9820	0
84	20230803	175200	709142530	9820	9820	9820	9820	0
85	20230803	175100	709142530	9820	9820	9820	9820	0
86	20230803	175000	709142530	9820	9820	9820	9820	0
87	20230803	174900	709142530	9820	9820	9820	9820	0
88	20230803	174800	709142530	9820	9820	9820	9820	0
89	20230803	174700	709142530	9820	9820	9820	9820	0
90	20230803	174600	709142530	9820	9820	9820	9820	0
91	20230803	174500	709142530	9820	9820	9820	9820	0
92	20230803	174400	709142530	9820	9820	9820	9820	186
93	20230803	174300	709142530	9820	9820	9820	9820	0
94	20230803	174200	709142530	9820	9820	9820	9820	0
95	20230803	174100	709142530	9820	9820	9820	9820	0
96	20230803	174000	709142530	9820	9820	9820	9820	0
97	20230803	173900	709142530	9820	9820	9820	9820	0
98	20230803	173800	709142530	9820	9820	9820	9820	0
99	20230803	173700	709142530	9820	9820	9820	9820	0
100	20230803	173600	709142530	9820	9820	9820	9820	0
101	20230803	173500	709142530	9820	9820	9820	9820	0
102	20230803	173400	709142530	9820	9820	9820	9820	0
103	20230803	173300	709142530	9820	9820	9820	9820	0
104	20230803	173200	709142530	9820	9820	9820	9820	0
105	20230803	173100	709142530	9820	9820	9820	9820	0
106	20230803	173000	709142530	9820	9820	9820	9820	0
107	20230803	172900	709142530	9820	9820	9820	9820	0
108	20230803	172800	709142530	9820	9820	9820	9820	0
109	20230803	172700	709142530	9820	9820	9820	9820	0
110	20230803	172600	709142530	9820	9820	9820	9820	0
111	20230803	172500	709142530	9820	9820	9820	9820	0
112	20230803	172400	709142530	9820	9820	9820	9820	0
113	20230803	172300	709142530	9820	9820	9820	9820	0
114	20230803	172200	709142530	9820	9820	9820	9820	0
115	20230803	172100	709142530	9820	9820	9820	9820	0
116	20230803	172000	709142530	9820	9820	9820	9820	0
117	20230803	171900	709142530	9820	9820	9820	9820	0
118	20230803	171800	709142530	9820	9820	9820	9820	0
119	20230803	171700	709142530	9820	9820	9820	9820	0
120	20230803	171600	709142530	9820	9820	9820	9820	0
121	20230803	171500	709142530	9820	9820	9820	9820	0
122	20230803	171400	709142530	9820	9820	9820	9820	186
123	20230803	171300	709142530	9820	9820	9820	9820	0
124	20230803	171200	709142530	9820	9820	9820	9820	0
125	20230803	171100	709142530	9820	9820	9820	9820	0
126	20230803	171000	709142530	9820	9820	9820	9820	0
127	20230803	170900	709142530	9820	9820	9820	9820	0
128	20230803	170800	709142530	9820	9820	9820	9820	0
129	20230803	170700	709142530	9820	9820	9820	9820	0
130	20230803	170600	709142530	9820	9820	9820	9820	0
131	20230803	170500	709142530	9820	9820	9820	9820	0
132	20230803	170400	709142530	9820	9820	9820	9820	0
133	20230803	170300	709142530	9820	9820	9820	9820	0
134	20230803	170200	709142530	9820	9820	9820	9820	0
135	20230803	170100	709142530	9820	9820	9820	9820	0
136	20230803	170000	709142530	9820	9820	9820	9820	0
137	20230803	165900	709142530	9820	9820	9820	9820	0
138	20230803	165800	709142530	9820	9820	9820	9820	0
139	20230803	165700	709142530	9820	9820	9820	9820	0
140	20230803	165600	709142530	9820	9820	9820	9820	0
141	20230803	165500	709142530	9820	9820	9820	9820	0
142	20230803	165400	709142530	9820	9820	9820	9820	0
143	20230803	165300	709142530	9820	9820	9820	9820	0
144	20230803	165200	709142530	9820	9820	9820	9820	0
145	20230803	165100	709142530	9820	9820	9820	9820	0
146	20230803	165000	709142530	9820	9820	9820	9820	0
147	20230803	164900	709142530	9820	9820	9820	9820	0
148	20230803	164800	709142530	9820	9820	9820	9820	0
149	20230803	164700	709142530	9820	9820	9820	9820	0
150	20230803	164600	709142530	9820	9820	9820	9820	0
151	20230803	164500	709142530	9820	9820	9820	9820	0
152	20230803	164400	709142530	9820	9820	9820	9820	186
153	20230803	164300	709142530	9820	9820	9820	9820	0
154	20230803	164200	709142530	9820	9820	9820	9820	0
155	20230803	164100	709142530	9820	9820	9820	9820	0
156	20230803	164000	709142530	9820	9820	9820	9820	0
157	20230803	163900	709142530	9820	9820	9820	9820	0
158	20230803	163800	709142530	9820	9820	9820	9820	0
159	20230803	163700	709142530	9820	9820	9820	9820	0
160	20230803	163600	709142530	9820	9820	9820	9820	0
161	20230803	163500	709142530	9820	9820	9820	9820	0
162	20230803	163400	709142530	9820	9820	9820	9820	0
163	20230803	163300	709142530	9820	9820	9820	9820	0
164	20230803	163200	709142530	9820	9820	9820	9820	0
165	20230803	163100	709142530	9820	9820	9820	9820	0
166	20230803	163000	709142530	9820	9820	9820	9820	0
167	20230803	162900	709142530	9820	9820	9820	9820	0
168	20230803	162800	709142530	9820	9820	9820	9820	0
169	20230803	162700	709142530	9820	9820	9820	9820	0
170	20230803	162600	709142530	9820	9820	9820	9820	0
171	20230803	162500	709142530	9820	9820	9820	9820	0
172	20230803	162400	709142530	9820	9820	9820	9820	0
173	20230803	162300	709142530	9820	9820	9820	9820	0
174	20230803	162200	709142530	9820	9820	9820	9820	0
175	20230803	162100	709142530	9820	9820	9820	9820	0
176	20230803	162000	709142530	9820	9820	9820	9820	0
177	20230803	161900	709142530	9820	9820	9820	9820	0
178	20230803	161800	709142530	9820	9820	9820	9820	0
179	20230803	161700	709142530	9820	9820	9820	9820	0
180	20230803	161600	709142530	9820	9820	9820	9820	0
181	20230803	161500	709142530	9820	9820	9820	9820	0
182	20230803	161400	709142530	9820	9820	9820	9820	186
183	20230803	161300	709142530	9820	9820	9820	9820	0
184	20230803	161200	709142530	9820	9820	9820	9820	0
185	20230803	161100	709142530	9820	9820	9820	9820	0
186	20230803	161000	709142530	9820	9820	9820	9820	0
187	20230803	160900	709142530	9820	9820	9820	9820	0
188	20230803	160800	709142530	9820	9820	9820	9820	0
189	20230803	160700	709142530	9820	9820	9820	9820	0
190	20230803	160600	709142530	9820	9820	9820	9820	0
191	20230803	160500	709142530	9820	9820	9820	9820	0
192	20230803	160400	709142530	9820	9820	9820	9820	0
193	20230803	160300	709142530	9820	9820	9820	9820	0
194	20230803	160200	709142530	9820	9820	9820	9820	0
195	20230803	160100	709142530	9820	9820	9820	9820	0
196	20230803	160000	709142530	9820	9820	9820	9820	0
197	20230803	155900	709142530	9820	9820	9820	9820	0
198	20230803	155800	709142530	9820	9820	9820	9820	0
199	20230803	155700	709142530	9820	9820	9820	9820	0
200	20230803	155600	709142530	9820	9820	9820	9820	0
201	20230803	155500	709142530	9820	9820	9820	9820	0
202	20230803	155400	709142530	9820	9820	9820	9820	0
203	20230803	155300	709142530	9820	9820	9820	9820	0
204	20230803	155200	709142530	9820	9820	9820	9820	0
205	20230803	155100	709142530	9820	9820	9820	9820	0
206	20230803	155000	709142530	9820	9820	9820	9820	0
207	20230803	154900	709142530	9820	9820	9820	9820	0
208	20230803	154800	709142530	9820	9820	9820	9820	0
209	20230803	154700	709142530	9820	9820	9820	9820	0
210	20230803	154600	709142530	9820	9820	9820	9820	0
211	20230803	154500	709142530	9820	9820	9820	9820	0
212	20230803	154400	709142530	9820	9820	9820	9820	186
213	20230803	154300	709142530	9820	9820	9820	9820	0
214	20230803	154200	709142530	9820	9820	9820	9820	0
215	20230803	154100	709142530	9820	9820	9820	9820	0
216	20230803	154000	709142530	9820	9820	9820	9820	0
217	20230803	153900	709142530	9820	9820	9820	9820	0
218	20230803	153800	709142530	9820	9820	9820	9820	0
219	20230803	153700	709142530	9820	9820	9820	9820	0
220	20230803	153600	709142530	9820	9820	9820	9820	0
221	20230803	153500	709142530	9820	9820	9820	9820	0
222	20230803	153400	709142530	9820	9820	9820	9820	0
223	20230803	153300	709142530	9820	9820	9820	9820	0
224	20230803	153200	709142530	9820	9820	9820	9820	0
225	20230803	153100	709142530	9820	9820	9820	9820	0
226	20230803	153000	709142530	9820	9820	9820	9820	186
227	20230803	152900	707316010	9810	9810	9810	9810	0
228	20230803	152800	707316010	9810	9810	9810	9810	0
229	20230803	152700	707316010	9810	9810	9810	9810	0
230	20230803	152600	707316010	9810	9810	9810	9810	0
231	20230803	152500	707316010	9810	9810	9810	9810	0
232	20230803	152400	707316010	9810	9810	9810	9810	0
233	20230803	152300	707316010	9810	9810	9810	9810	0
234	20230803	152200	707316010	9810	9810	9810	9810	0
235	20230803	152100	707316010	9810	9810	9810	9810	0
236	20230803	152000	707316010	9810	9810	9810	9810	0
237	20230803	151900	707316010	9810	9810	9810	9810	9
238	20230803	151800	707227720	9840	9840	9840	9840	0
239	20230803	151700	707227720	9840	9840	9840	9840	1
240	20230803	151600	707217880	9800	9810	9840	9800	93
241	20230803	151500	706306220	9810	9820	9820	9810	120
242	20230803	151400	705128410	9820	9850	9850	9820	455
243	20230803	151300	700657650	9830	9830	9830	9830	0
244	20230803	151200	700657650	9830	9840	9840	9830	66
245	20230803	151100	700008590	9840	9840	9840	9840	0
246	20230803	151000	700008590	9840	9840	9840	9840	2
247	20230803	150900	699988910	9850	9850	9850	9850	0
248	20230803	150800	699988910	9850	9850	9850	9850	1
249	20230803	150700	699979060	9840	9840	9840	9840	0
250	20230803	150600	699979060	9840	9840	9840	9840	140
251	20230803	150500	698601460	9850	9850	9850	9850	2
252	20230803	150400	698581760	9850	9850	9850	9850	1
253	20230803	150300	698571910	9860	9860	9860	9860	1
254	20230803	150200	698562050	9850	9850	9850	9850	1
255	20230803	150100	698552200	9860	9860	9860	9860	0
256	20230803	150000	698552200	9860	9860	9860	9860	12
257	20230803	145900	698433880	9850	9850	9850	9850	5
258	20230803	145800	698384630	9850	9860	9860	9850	17
259	20230803	145700	698217090	9860	9860	9860	9860	17
260	20230803	145600	698049470	9860	9860	9860	9860	14
261	20230803	145500	697911430	9860	9860	9860	9860	8
262	20230803	145400	697832550	9860	9860	9860	9860	27
263	20230803	145300	697566330	9860	9860	9860	9860	8
264	20230803	145200	697487450	9860	9860	9860	9860	26
265	20230803	145100	697231090	9860	9860	9860	9860	8
266	20230803	145000	697152210	9860	9850	9860	9850	16
267	20230803	144900	696994520	9860	9850	9860	9850	16
268	20230803	144800	696836840	9850	9850	9850	9850	33
269	20230803	144700	696511790	9840	9830	9840	9830	10
270	20230803	144600	696413410	9840	9840	9840	9830	50
271	20230803	144500	695921440	9850	9840	9850	9840	10
272	20230803	144400	695822960	9840	9860	9860	9840	49
273	20230803	144300	695340180	9850	9850	9850	9850	8
274	20230803	144200	695261380	9840	9840	9840	9840	0
275	20230803	144100	695261380	9840	9860	9860	9840	26
276	20230803	144000	695005130	9860	9860	9860	9860	9
277	20230803	143900	694916390	9850	9850	9850	9850	317
278	20230803	143800	691793940	9840	9840	9840	9840	125
279	20230803	143700	690563940	9830	9830	9830	9830	142
280	20230803	143600	689168080	9820	9810	9820	9810	27
281	20230803	143500	688903130	9810	9820	9820	9810	17
282	20230803	143400	688736280	9820	9820	9820	9820	8
283	20230803	143300	688657720	9810	9810	9810	9810	8
284	20230803	143200	688579240	9810	9800	9810	9800	10
285	20230803	143100	688481150	9810	9810	9810	9810	9
286	20230803	143000	688392860	9790	9790	9790	9790	10
287	20230803	142900	688294960	9800	9800	9800	9800	0
288	20230803	142800	688294960	9800	9800	9800	9800	9
289	20230803	142700	688206760	9810	9810	9810	9810	5
290	20230803	142600	688157710	9800	9800	9800	9800	29
291	20230803	142500	687873510	9790	9790	9790	9790	0
292	20230803	142400	687873510	9790	9790	9790	9790	0
293	20230803	142300	687873510	9790	9790	9790	9790	10
294	20230803	142200	687775610	9780	9770	9780	9770	114
295	20230803	142100	686661670	9760	9760	9760	9760	10
296	20230803	142000	686564070	9760	9760	9760	9760	9
297	20230803	141900	686476230	9760	9760	9760	9760	0
298	20230803	141800	686476230	9760	9760	9760	9760	10
299	20230803	141700	686378630	9760	9760	9760	9760	0
300	20230803	141600	686378630	9760	9760	9760	9760	10
301	20230803	141500	686281030	9760	9760	9760	9760	9
302	20230803	141400	686193190	9760	9760	9760	9760	51
303	20230803	141300	685695430	9750	9750	9750	9750	10
304	20230803	141200	685597930	9750	9750	9750	9750	50
305	20230803	141100	685110430	9750	9750	9750	9750	59
306	20230803	141000	684535180	9750	9750	9750	9750	17
307	20230803	140900	684369430	9750	9750	9750	9750	0
308	20230803	140800	684369430	9750	9750	9750	9750	319
309	20230803	140700	681259180	9750	9750	9750	9750	5
310	20230803	140600	681210430	9750	9760	9760	9750	328
311	20230803	140500	678011600	9770	9770	9770	9770	11
312	20230803	140400	677904130	9770	9770	9770	9770	0
313	20230803	140300	677904130	9770	9770	9770	9770	0
314	20230803	140200	677904130	9770	9770	9770	9770	172
315	20230803	140100	676223690	9780	9780	9780	9780	9
316	20230803	140000	676135670	9780	9770	9780	9770	19
317	20230803	135900	675949950	9780	9780	9780	9780	0
318	20230803	135800	675949950	9780	9780	9780	9780	0
319	20230803	135700	675949950	9780	9770	9780	9770	11
320	20230803	135600	675842380	9770	9770	9770	9770	10
321	20230803	135500	675744680	9770	9770	9770	9770	9
322	20230803	135400	675656750	9780	9780	9780	9780	296
323	20230803	135300	672761870	9790	9790	9790	9790	53
324	20230803	135200	672243000	9790	9790	9790	9790	0
325	20230803	135100	672243000	9790	9790	9790	9790	10
326	20230803	135000	672145100	9790	9790	9790	9790	9
327	20230803	134900	672056990	9790	9790	9790	9790	0
328	20230803	134800	672056990	9790	9790	9790	9790	0
329	20230803	134700	672056990	9790	9790	9790	9790	16
330	20230803	134600	671900350	9790	9800	9800	9790	2
331	20230803	134500	671880760	9790	9790	9790	9790	10
332	20230803	134400	671782860	9790	9790	9790	9790	10
333	20230803	134300	671684960	9790	9800	9800	9790	10
334	20230803	134200	671587050	9790	9790	9790	9790	0
335	20230803	134100	671587050	9790	9790	9790	9790	0
336	20230803	134000	671587050	9790	9790	9790	9790	31
337	20230803	133900	671283560	9780	9770	9780	9770	58
338	20230803	133800	670716520	9770	9770	9770	9770	149
339	20230803	133700	669260790	9770	9770	9770	9770	1
340	20230803	133600	669251020	9760	9760	9760	9760	19
341	20230803	133500	669065580	9760	9760	9760	9760	49
342	20230803	133400	668587340	9760	9760	9760	9760	0
343	20230803	133300	668587340	9760	9760	9760	9760	9
344	20230803	133200	668499500	9770	9770	9770	9770	0
345	20230803	133100	668499500	9770	9770	9770	9770	10
346	20230803	133000	668401800	9770	9770	9770	9770	100
347	20230803	132900	667424800	9780	9780	9780	9780	11
348	20230803	132800	667317220	9780	9780	9780	9780	9
349	20230803	132700	667229200	9790	9780	9790	9780	39
350	20230803	132600	666847480	9770	9770	9770	9770	10
351	20230803	132500	666749780	9770	9770	9770	9770	5
352	20230803	132400	666700930	9780	9770	9780	9770	202
353	20230803	132300	664727340	9770	9770	9770	9770	9
354	20230803	132200	664639410	9770	9770	9770	9770	137
355	20230803	132100	663300920	9780	9780	9780	9780	5
356	20230803	132000	663252020	9780	9780	9780	9780	0
357	20230803	131900	663252020	9780	9780	9780	9780	5
358	20230803	131800	663203120	9780	9780	9780	9780	9
359	20230803	131700	663115100	9770	9780	9790	9770	246
360	20230803	131600	660707270	9780	9780	9780	9780	0
361	20230803	131500	660707270	9780	9780	9780	9780	9
362	20230803	131400	660619250	9780	9780	9780	9780	50
363	20230803	131300	660130250	9780	9780	9780	9780	10
364	20230803	131200	660032450	9780	9780	9780	9780	9
365	20230803	131100	659944430	9790	9790	9790	9790	0
366	20230803	131000	659944430	9790	9780	9790	9780	364
367	20230803	130900	656381870	9780	9780	9780	9780	0
368	20230803	130800	656381870	9780	9780	9780	9780	9
369	20230803	130700	656293850	9780	9780	9780	9780	10
370	20230803	130600	656196050	9780	9780	9780	9780	0
371	20230803	130500	656196050	9780	9780	9780	9780	10
372	20230803	130400	656098250	9790	9790	9790	9790	0
373	20230803	130300	656098250	9790	9790	9790	9790	101
374	20230803	130200	655109460	9790	9790	9790	9790	14
375	20230803	130100	654972400	9790	9790	9790	9790	0
376	20230803	130000	654972400	9790	9790	9790	9790	9
377	20230803	125900	654884290	9790	9790	9790	9790	0
378	20230803	125800	654884290	9790	9790	9790	9790	10
379	20230803	125700	654786390	9800	9800	9800	9800	5
380	20230803	125600	654737390	9810	9790	9810	9790	134
381	20230803	125500	653424270	9790	9800	9800	9790	17
382	20230803	125400	653257760	9800	9800	9800	9800	13
383	20230803	125300	653130360	9800	9810	9810	9800	95
384	20230803	125200	652199110	9810	9810	9810	9810	10
385	20230803	125100	652101010	9820	9820	9820	9820	0
386	20230803	125000	652101010	9820	9820	9820	9820	0
387	20230803	124900	652101010	9820	9820	9820	9820	10
388	20230803	124800	652002810	9830	9810	9830	9810	18
389	20230803	124700	651826060	9820	9820	9820	9820	0
390	20230803	124600	651826060	9820	9790	9820	9790	46
391	20230803	124500	651374690	9790	9790	9790	9790	4
392	20230803	124400	651335530	9780	9760	9780	9760	1187
393	20230803	124300	639727380	9770	9770	9770	9770	5
394	20230803	124200	639678530	9770	9770	9770	9770	5
395	20230803	124100	639629680	9770	9760	9770	9760	204
396	20230803	124000	637637280	9750	9760	9760	9750	11
397	20230803	123900	637530020	9750	9750	9750	9750	0
398	20230803	123800	637530020	9750	9760	9760	9750	20
399	20230803	123700	637334910	9760	9750	9760	9750	30
400	20230803	123600	637042210	9760	9760	9760	9760	0
401	20230803	123500	637042210	9760	9760	9760	9750	134
402	20230803	123400	635734590	9770	9780	9790	9770	218
403	20230803	123300	633604620	9770	9770	9770	9770	10
404	20230803	123200	633506920	9780	9780	9780	9780	37
405	20230803	123100	633145060	9770	9820	9820	9770	381
406	20230803	123000	629412780	9830	9830	9830	9830	166
407	20230803	122900	627781000	9830	9830	9830	9830	0
408	20230803	122800	627781000	9830	9820	9830	9820	283
409	20230803	122700	624999550	9810	9800	9810	9800	15
410	20230803	122600	624852500	9800	9800	9800	9800	0
411	20230803	122500	624852500	9800	9800	9800	9800	9
412	20230803	122400	624764300	9810	9810	9810	9810	0
413	20230803	122300	624764300	9810	9810	9810	9810	62
414	20230803	122200	624156080	9800	9780	9800	9780	289
415	20230803	122100	621324280	9790	9790	9790	9790	2
416	20230803	122000	621304700	9780	9780	9780	9780	10
417	20230803	121900	621206900	9780	9780	9780	9780	20
418	20230803	121800	621011300	9790	9790	9790	9790	25
419	20230803	121700	620766550	9780	9780	9780	9780	29
420	20230803	121600	620482930	9780	9780	9780	9780	25
421	20230803	121500	620238430	9770	9770	9770	9770	31
422	20230803	121400	619935560	9760	9750	9760	9750	110
423	20230803	121300	618863050	9760	9760	9760	9760	20
424	20230803	121200	618667850	9750	9750	9750	9750	97
425	20230803	121100	617722100	9750	9750	9750	9750	0
426	20230803	121000	617722100	9750	9750	9750	9750	32
427	20230803	120900	617410100	9740	9740	9740	9740	30
428	20230803	120800	617117900	9740	9740	9740	9740	250
429	20230803	120700	614682900	9750	9750	9750	9750	9
430	20230803	120600	614595150	9750	9740	9750	9740	202
431	20230803	120500	612625660	9740	9750	9750	9740	26
432	20230803	120400	612372260	9750	9750	9750	9750	60
433	20230803	120300	611787260	9760	9760	9760	9760	419
434	20230803	120200	607697820	9760	9760	9760	9760	19
435	20230803	120100	607512380	9760	9760	9760	9760	18
436	20230803	120000	607336700	9760	9760	9760	9760	59
437	20230803	115900	606760860	9770	9770	9770	9770	2
438	20230803	115800	606741320	9770	9770	9770	9770	23
439	20230803	115700	606516610	9790	9790	9790	9790	1
440	20230803	115600	606506820	9780	9780	9780	9780	19
441	20230803	115500	606321000	9770	9770	9770	9770	10
442	20230803	115400	606223300	9780	9740	9780	9740	162
443	20230803	115300	604643860	9740	9740	9740	9740	0
444	20230803	115200	604643860	9740	9740	9740	9740	9
445	20230803	115100	604556200	9740	9730	9740	9730	76
446	20230803	115000	603816460	9730	9740	9740	9730	14
447	20230803	114900	603680200	9730	9730	9730	9730	10
448	20230803	114800	603582900	9730	9730	9730	9730	0
449	20230803	114700	603582900	9730	9730	9730	9730	288
450	20230803	114600	600780660	9740	9740	9740	9740	0
451	20230803	114500	600780660	9740	9750	9750	9740	1035
452	20230803	114400	590692120	9760	9760	9760	9760	400
453	20230803	114300	586788120	9760	9760	9760	9760	0
454	20230803	114200	586788120	9760	9760	9760	9760	31
455	20230803	114100	586485560	9760	9760	9760	9760	100
456	20230803	114000	585509560	9760	9760	9760	9760	0
457	20230803	113900	585509560	9760	9760	9760	9760	19
458	20230803	113800	585324120	9760	9760	9760	9760	0
459	20230803	113700	585324120	9760	9760	9760	9760	10
460	20230803	113600	585226520	9760	9760	9760	9760	0
461	20230803	113500	585226520	9760	9760	9760	9760	9
462	20230803	113400	585138680	9760	9760	9760	9760	100
463	20230803	113300	584162680	9760	9770	9770	9760	300
464	20230803	113200	581232490	9770	9770	9770	9770	310
465	20230803	113100	578203790	9760	9760	9760	9760	155
466	20230803	113000	576690990	9780	9760	9780	9760	339
467	20230803	112900	573382330	9770	9760	9770	9760	233
468	20230803	112800	571106020	9770	9770	9770	9770	1
469	20230803	112700	571096250	9760	9770	9770	9760	20
470	20230803	112600	570900990	9770	9780	9780	9760	885
471	20230803	112500	562254240	9780	9800	9800	9780	153
472	20230803	112400	560756460	9800	9810	9820	9800	762
473	20230803	112300	553285650	9820	9820	9820	9820	0
474	20230803	112200	553285650	9820	9830	9830	9820	684
475	20230803	112100	546565210	9840	9840	9840	9840	283
476	20230803	112000	543780490	9840	9850	9850	9840	10
477	20230803	111900	543682080	9840	9840	9840	9840	9
478	20230803	111800	543593520	9850	9850	9850	9850	0
479	20230803	111700	543593520	9850	9850	9850	9850	322
480	20230803	111600	540421820	9860	9860	9860	9860	101
481	20230803	111500	539425960	9860	9860	9860	9860	10
482	20230803	111400	539327360	9870	9870	9870	9870	0
483	20230803	111300	539327360	9870	9870	9870	9870	200
484	20230803	111200	537353360	9870	9850	9870	9850	1098
485	20230803	111100	526533960	9840	9840	9840	9840	9
486	20230803	111000	526445400	9840	9840	9840	9840	30
487	20230803	110900	526150200	9840	9840	9840	9840	10
488	20230803	110800	526051800	9840	9840	9840	9840	50
489	20230803	110700	525559800	9840	9850	9850	9840	51
490	20230803	110600	525057560	9850	9840	9850	9840	105
491	20230803	110500	524024350	9840	9840	9840	9840	270
492	20230803	110400	521367550	9850	9850	9850	9850	1
493	20230803	110300	521357700	9860	9860	9860	9860	11
494	20230803	110200	521249240	9840	9840	9870	9840	353
495	20230803	110100	517773000	9840	9830	9840	9830	15
496	20230803	110000	517625500	9830	9830	9830	9830	0
497	20230803	105900	517625500	9830	9850	9850	9830	448
498	20230803	105800	513216020	9830	9850	9860	9830	2326
499	20230803	105700	490308910	9850	9880	9880	9840	3051
500	20230803	105600	460248820	9890	9880	9890	9880	10
501	20230803	105500	460150010	9890	9890	9890	9890	0
502	20230803	105400	460150010	9890	9900	9900	9890	3285
503	20230803	105300	427629730	9900	9910	9910	9900	10
504	20230803	105200	427530720	9910	9910	9910	9910	178
505	20230803	105100	425766740	9910	9910	9910	9910	10
506	20230803	105000	425667640	9920	9920	9920	9920	0
507	20230803	104900	425667640	9920	9920	9920	9920	90
508	20230803	104800	424774840	9920	9920	9920	9920	0
509	20230803	104700	424774840	9920	9920	9920	9920	10
510	20230803	104600	424675640	9920	9920	9920	9920	10
511	20230803	104500	424576440	9920	9920	9920	9920	0
512	20230803	104400	424576440	9920	9930	9930	9920	59
513	20230803	104300	423990660	9930	9930	9930	9930	50
514	20230803	104200	423494160	9930	9930	9930	9920	31
515	20230803	104100	423186430	9930	9930	9930	9930	139
516	20230803	104000	421806160	9940	9940	9940	9940	20
517	20230803	103900	421607360	9930	9930	9930	9930	10
518	20230803	103800	421508060	9930	9930	9930	9930	38
519	20230803	103700	421130720	9930	9950	9950	9930	147
520	20230803	103600	419668760	9960	9950	9960	9950	39
521	20230803	103500	419280510	9960	9970	9970	9960	325
522	20230803	103400	416043080	9970	9970	9970	9970	9
523	20230803	103300	415953350	9980	9980	9980	9980	1663
524	20230803	103200	399356610	9990	9990	9990	9990	19
525	20230803	103100	399166800	10010	10010	10010	10010	0
526	20230803	103000	399166800	10010	10010	10010	10010	0
527	20230803	102900	399166800	10010	10000	10010	9990	179
528	20230803	102800	397376770	10010	10010	10010	10010	0
529	20230803	102700	397376770	10010	10020	10020	10010	1057
530	20230803	102600	386787820	10050	10080	10080	10040	581
531	20230803	102500	380945120	10080	10070	10080	10070	53
532	20230803	102400	380411170	10070	10070	10070	10060	130
533	20230803	102300	379102160	10050	10050	10050	10050	0
534	20230803	102200	379102160	10050	10070	10080	10050	531
535	20230803	102100	373763590	10070	10060	10070	10060	150
536	20230803	102000	372253100	10050	10040	10050	10040	50
537	20230803	101900	371750690	10040	10040	10040	10040	0
538	20230803	101800	371750690	10040	10030	10040	10030	56
539	20230803	101700	371188540	10020	10020	10020	10020	151
540	20230803	101600	369675520	10020	10020	10020	10020	269
541	20230803	101500	366980140	10000	10000	10000	10000	0
542	20230803	101400	366980140	10000	10020	10020	10000	1465
543	20230803	101300	352306880	10020	10030	10030	9970	1036
544	20230803	101200	341940680	10040	10040	10050	10040	209
545	20230803	101100	339840330	10030	10160	10160	9980	1830
546	20230803	101000	321483890	10060	10110	10110	10050	454
547	20230803	100900	316917480	10180	9950	10180	9950	11375
548	20230803	100800	202050580	9930	9930	9930	9930	124
549	20230803	100700	200819260	9970	10020	10030	9970	1867
550	20230803	100600	182159840	10010	9960	10010	9960	961
551	20230803	100500	172561070	9970	9960	9970	9960	961
552	20230803	100400	162982550	9960	9960	9960	9950	1000
553	20230803	100300	153024760	9960	9960	10000	9940	1895
554	20230803	100200	134142930	9970	9980	9990	9970	102
555	20230803	100100	133124650	9990	9970	9990	9950	1070
556	20230803	100000	122446800	10000	9940	10000	9940	16
557	20230803	095900	122287700	9930	9930	9940	9930	311
558	20230803	095800	119199420	9930	9930	9930	9930	47
559	20230803	095700	118732710	9940	9930	9940	9930	128
560	20230803	095600	117460790	9930	9930	9940	9930	61
561	20230803	095500	116854560	9930	9930	9930	9930	32
562	20230803	095400	116536800	9930	9940	9940	9930	100
563	20230803	095300	115543700	9940	9960	9960	9940	633
564	20230803	095200	109246040	9960	9960	9960	9950	102
565	20230803	095100	108230700	9960	9960	9960	9960	1512
566	20230803	095000	93171180	9980	9970	9980	9960	310
567	20230803	094900	90080710	9980	9980	9980	9980	0
568	20230803	094800	90080710	9980	9980	9990	9980	41
569	20230803	094700	89671390	9980	9980	9980	9980	34
570	20230803	094600	89332070	9980	9990	10000	9980	33
571	20230803	094500	89002610	9990	9990	9990	9990	2
572	20230803	094400	88982630	9980	9980	9980	9980	23
573	20230803	094300	88753090	9970	9970	9970	9970	122
574	20230803	094200	87536750	9980	9980	9980	9980	0
575	20230803	094100	87536750	9980	9980	9980	9980	6
576	20230803	094000	87476870	9990	9980	9990	9980	28
577	20230803	093900	87197180	9970	9980	9990	9970	25
578	20230803	093800	86947770	9990	9990	9990	9990	0
579	20230803	093700	86947770	9990	9970	9990	9970	6
580	20230803	093600	86887930	9970	9960	9970	9960	189
581	20230803	093500	85003690	9960	9960	9960	9960	1
582	20230803	093400	84993730	9960	9960	9960	9960	1
583	20230803	093300	84983770	9990	9990	9990	9990	0
584	20230803	093200	84983770	9990	9990	9990	9990	0
585	20230803	093100	84983770	9990	9990	9990	9990	0
586	20230803	093000	84983770	9990	9960	9990	9950	69
587	20230803	092900	84295220	9960	9960	9960	9960	0
588	20230803	092800	84295220	9960	9970	9970	9960	547
589	20230803	092700	78846890	9970	10000	10000	9970	15
590	20230803	092600	78697040	10000	10000	10000	10000	9
591	20230803	092500	78607040	10000	10000	10000	10000	5
592	20230803	092400	78557040	10000	10000	10000	10000	10
593	20230803	092300	78457040	10010	10000	10010	10000	123
594	20230803	092200	77226040	10000	9980	10000	9980	256
595	20230803	092100	74668490	9970	9960	9980	9960	14
596	20230803	092000	74528900	9900	9930	9950	9900	479
597	20230803	091900	69780560	9940	9950	9950	9940	10
598	20230803	091800	69681150	9940	9920	9940	9920	400
599	20230803	091700	65709250	9900	9900	9900	9900	0
600	20230803	091600	65709250	9900	9920	9920	9900	360
601	20230803	091500	62139360	9940	9940	9940	9940	10
602	20230803	091400	62039960	9950	9950	9950	9950	18
603	20230803	091300	61860860	9950	9920	9950	9920	160
604	20230803	091200	60270360	9960	9960	9960	9960	240
605	20230803	091100	57879960	9960	9920	9960	9920	321
606	20230803	091000	54687960	9930	9900	9930	9900	122
607	20230803	090900	53476560	9920	9940	9950	9920	245
608	20230803	090800	51046090	9960	9800	9990	9800	1798
609	20230803	090700	33121620	9790	9790	9790	9780	108
610	20230803	090600	32064310	9790	9790	9810	9780	293
611	20230803	090500	29192290	9790	9840	9840	9750	527
612	20230803	090400	24030810	9840	9900	9900	9840	531
613	20230803	090300	18780360	9910	9930	9930	9910	348
614	20230803	090200	15329390	9920	9960	9970	9920	408
615	20230803	090100	11273850	9960	9960	9960	9960	9
616	20230803	090000	11184210	9960	9950	9960	9950	1116