KissMeData/115310/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	195100	231169160	19820	19820	19820	19820	310
3	20230803	195000	231169160	19820	19820	19820	19820	0
4	20230803	194900	231169160	19820	19820	19820	19820	0
5	20230803	194800	231169160	19820	19820	19820	19820	0
6	20230803	194700	231169160	19820	19820	19820	19820	0
7	20230803	194600	231169160	19820	19820	19820	19820	0
8	20230803	194500	231169160	19820	19820	19820	19820	0
9	20230803	194400	231169160	19820	19820	19820	19820	0
10	20230803	194300	231169160	19820	19820	19820	19820	0
11	20230803	194200	231169160	19820	19820	19820	19820	0
12	20230803	194100	231169160	19820	19820	19820	19820	0
13	20230803	194000	231169160	19820	19820	19820	19820	0
14	20230803	193900	231169160	19820	19820	19820	19820	0
15	20230803	193800	231169160	19820	19820	19820	19820	0
16	20230803	193700	231169160	19820	19820	19820	19820	0
17	20230803	193600	231169160	19820	19820	19820	19820	0
18	20230803	193500	231169160	19820	19820	19820	19820	0
19	20230803	193400	231169160	19820	19820	19820	19820	0
20	20230803	193300	231169160	19820	19820	19820	19820	0
21	20230803	193200	231169160	19820	19820	19820	19820	0
22	20230803	193100	231169160	19820	19820	19820	19820	0
23	20230803	193000	231169160	19820	19820	19820	19820	0
24	20230803	192900	231169160	19820	19820	19820	19820	0
25	20230803	192800	231169160	19820	19820	19820	19820	0
26	20230803	192700	231169160	19820	19820	19820	19820	0
27	20230803	192600	231169160	19820	19820	19820	19820	0
28	20230803	192500	231169160	19820	19820	19820	19820	0
29	20230803	192400	231169160	19820	19820	19820	19820	0
30	20230803	192300	231169160	19820	19820	19820	19820	0
31	20230803	192200	231169160	19820	19820	19820	19820	0
32	20230803	192100	231169160	19820	19820	19820	19820	310
33	20230803	192000	231169160	19820	19820	19820	19820	0
34	20230803	191900	231169160	19820	19820	19820	19820	0
35	20230803	191800	231169160	19820	19820	19820	19820	0
36	20230803	191700	231169160	19820	19820	19820	19820	0
37	20230803	191600	231169160	19820	19820	19820	19820	0
38	20230803	191500	231169160	19820	19820	19820	19820	0
39	20230803	191400	231169160	19820	19820	19820	19820	0
40	20230803	191300	231169160	19820	19820	19820	19820	0
41	20230803	191200	231169160	19820	19820	19820	19820	0
42	20230803	191100	231169160	19820	19820	19820	19820	0
43	20230803	191000	231169160	19820	19820	19820	19820	0
44	20230803	190900	231169160	19820	19820	19820	19820	0
45	20230803	190800	231169160	19820	19820	19820	19820	0
46	20230803	190700	231169160	19820	19820	19820	19820	0
47	20230803	190600	231169160	19820	19820	19820	19820	0
48	20230803	190500	231169160	19820	19820	19820	19820	0
49	20230803	190400	231169160	19820	19820	19820	19820	0
50	20230803	190300	231169160	19820	19820	19820	19820	0
51	20230803	190200	231169160	19820	19820	19820	19820	0
52	20230803	190100	231169160	19820	19820	19820	19820	0
53	20230803	190000	231169160	19820	19820	19820	19820	0
54	20230803	185900	231169160	19820	19820	19820	19820	0
55	20230803	185800	231169160	19820	19820	19820	19820	0
56	20230803	185700	231169160	19820	19820	19820	19820	0
57	20230803	185600	231169160	19820	19820	19820	19820	0
58	20230803	185500	231169160	19820	19820	19820	19820	0
59	20230803	185400	231169160	19820	19820	19820	19820	0
60	20230803	185300	231169160	19820	19820	19820	19820	0
61	20230803	185200	231169160	19820	19820	19820	19820	0
62	20230803	185100	231169160	19820	19820	19820	19820	310
63	20230803	185000	231169160	19820	19820	19820	19820	0
64	20230803	184900	231169160	19820	19820	19820	19820	0
65	20230803	184800	231169160	19820	19820	19820	19820	0
66	20230803	184700	231169160	19820	19820	19820	19820	0
67	20230803	184600	231169160	19820	19820	19820	19820	0
68	20230803	184500	231169160	19820	19820	19820	19820	0
69	20230803	184400	231169160	19820	19820	19820	19820	0
70	20230803	184300	231169160	19820	19820	19820	19820	0
71	20230803	184200	231169160	19820	19820	19820	19820	0
72	20230803	184100	231169160	19820	19820	19820	19820	0
73	20230803	184000	231169160	19820	19820	19820	19820	0
74	20230803	183900	231169160	19820	19820	19820	19820	0
75	20230803	183800	231169160	19820	19820	19820	19820	0
76	20230803	183700	231169160	19820	19820	19820	19820	0
77	20230803	183600	231169160	19820	19820	19820	19820	0
78	20230803	183500	231169160	19820	19820	19820	19820	0
79	20230803	183400	231169160	19820	19820	19820	19820	0
80	20230803	183300	231169160	19820	19820	19820	19820	0
81	20230803	183200	231169160	19820	19820	19820	19820	0
82	20230803	183100	231169160	19820	19820	19820	19820	0
83	20230803	183000	231169160	19820	19820	19820	19820	0
84	20230803	182900	231169160	19820	19820	19820	19820	0
85	20230803	182800	231169160	19820	19820	19820	19820	0
86	20230803	182700	231169160	19820	19820	19820	19820	0
87	20230803	182600	231169160	19820	19820	19820	19820	0
88	20230803	182500	231169160	19820	19820	19820	19820	0
89	20230803	182400	231169160	19820	19820	19820	19820	0
90	20230803	182300	231169160	19820	19820	19820	19820	0
91	20230803	182200	231169160	19820	19820	19820	19820	0
92	20230803	182100	231169160	19820	19820	19820	19820	310
93	20230803	182000	231169160	19820	19820	19820	19820	0
94	20230803	181900	231169160	19820	19820	19820	19820	0
95	20230803	181800	231169160	19820	19820	19820	19820	0
96	20230803	181700	231169160	19820	19820	19820	19820	0
97	20230803	181600	231169160	19820	19820	19820	19820	0
98	20230803	181500	231169160	19820	19820	19820	19820	0
99	20230803	181400	231169160	19820	19820	19820	19820	0
100	20230803	181300	231169160	19820	19820	19820	19820	0
101	20230803	181200	231169160	19820	19820	19820	19820	0
102	20230803	181100	231169160	19820	19820	19820	19820	0
103	20230803	181000	231169160	19820	19820	19820	19820	0
104	20230803	180900	231169160	19820	19820	19820	19820	0
105	20230803	180800	231169160	19820	19820	19820	19820	0
106	20230803	180700	231169160	19820	19820	19820	19820	0
107	20230803	180600	231169160	19820	19820	19820	19820	0
108	20230803	180500	231169160	19820	19820	19820	19820	0
109	20230803	180400	231169160	19820	19820	19820	19820	0
110	20230803	180300	231169160	19820	19820	19820	19820	0
111	20230803	180200	231169160	19820	19820	19820	19820	0
112	20230803	180100	231169160	19820	19820	19820	19820	0
113	20230803	180000	231169160	19820	19820	19820	19820	0
114	20230803	175900	231169160	19820	19820	19820	19820	0
115	20230803	175800	231169160	19820	19820	19820	19820	0
116	20230803	175700	231169160	19820	19820	19820	19820	0
117	20230803	175600	231169160	19820	19820	19820	19820	0
118	20230803	175500	231169160	19820	19820	19820	19820	0
119	20230803	175400	231169160	19820	19820	19820	19820	0
120	20230803	175300	231169160	19820	19820	19820	19820	0
121	20230803	175200	231169160	19820	19820	19820	19820	0
122	20230803	175100	231169160	19820	19820	19820	19820	310
123	20230803	175000	231169160	19820	19820	19820	19820	0
124	20230803	174900	231169160	19820	19820	19820	19820	0
125	20230803	174800	231169160	19820	19820	19820	19820	0
126	20230803	174700	231169160	19820	19820	19820	19820	0
127	20230803	174600	231169160	19820	19820	19820	19820	0
128	20230803	174500	231169160	19820	19820	19820	19820	0
129	20230803	174400	231169160	19820	19820	19820	19820	0
130	20230803	174300	231169160	19820	19820	19820	19820	0
131	20230803	174200	231169160	19820	19820	19820	19820	0
132	20230803	174100	231169160	19820	19820	19820	19820	0
133	20230803	174000	231169160	19820	19820	19820	19820	0
134	20230803	173900	231169160	19820	19820	19820	19820	0
135	20230803	173800	231169160	19820	19820	19820	19820	0
136	20230803	173700	231169160	19820	19820	19820	19820	0
137	20230803	173600	231169160	19820	19820	19820	19820	0
138	20230803	173500	231169160	19820	19820	19820	19820	0
139	20230803	173400	231169160	19820	19820	19820	19820	0
140	20230803	173300	231169160	19820	19820	19820	19820	0
141	20230803	173200	231169160	19820	19820	19820	19820	0
142	20230803	173100	231169160	19820	19820	19820	19820	0
143	20230803	173000	231169160	19820	19820	19820	19820	0
144	20230803	172900	231169160	19820	19820	19820	19820	0
145	20230803	172800	231169160	19820	19820	19820	19820	0
146	20230803	172700	231169160	19820	19820	19820	19820	0
147	20230803	172600	231169160	19820	19820	19820	19820	0
148	20230803	172500	231169160	19820	19820	19820	19820	0
149	20230803	172400	231169160	19820	19820	19820	19820	0
150	20230803	172300	231169160	19820	19820	19820	19820	0
151	20230803	172200	231169160	19820	19820	19820	19820	0
152	20230803	172100	231169160	19820	19820	19820	19820	310
153	20230803	172000	231169160	19820	19820	19820	19820	0
154	20230803	171900	231169160	19820	19820	19820	19820	0
155	20230803	171800	231169160	19820	19820	19820	19820	0
156	20230803	171700	231169160	19820	19820	19820	19820	0
157	20230803	171600	231169160	19820	19820	19820	19820	0
158	20230803	171500	231169160	19820	19820	19820	19820	0
159	20230803	171400	231169160	19820	19820	19820	19820	0
160	20230803	171300	231169160	19820	19820	19820	19820	0
161	20230803	171200	231169160	19820	19820	19820	19820	0
162	20230803	171100	231169160	19820	19820	19820	19820	0
163	20230803	171000	231169160	19820	19820	19820	19820	0
164	20230803	170900	231169160	19820	19820	19820	19820	0
165	20230803	170800	231169160	19820	19820	19820	19820	0
166	20230803	170700	231169160	19820	19820	19820	19820	0
167	20230803	170600	231169160	19820	19820	19820	19820	0
168	20230803	170500	231169160	19820	19820	19820	19820	0
169	20230803	170400	231169160	19820	19820	19820	19820	0
170	20230803	170300	231169160	19820	19820	19820	19820	0
171	20230803	170200	231169160	19820	19820	19820	19820	0
172	20230803	170100	231169160	19820	19820	19820	19820	0
173	20230803	170000	231169160	19820	19820	19820	19820	0
174	20230803	165900	231169160	19820	19820	19820	19820	0
175	20230803	165800	231169160	19820	19820	19820	19820	0
176	20230803	165700	231169160	19820	19820	19820	19820	0
177	20230803	165600	231169160	19820	19820	19820	19820	0
178	20230803	165500	231169160	19820	19820	19820	19820	0
179	20230803	165400	231169160	19820	19820	19820	19820	0
180	20230803	165300	231169160	19820	19820	19820	19820	0
181	20230803	165200	231169160	19820	19820	19820	19820	0
182	20230803	165100	231169160	19820	19820	19820	19820	310
183	20230803	165000	231169160	19820	19820	19820	19820	0
184	20230803	164900	231169160	19820	19820	19820	19820	0
185	20230803	164800	231169160	19820	19820	19820	19820	0
186	20230803	164700	231169160	19820	19820	19820	19820	0
187	20230803	164600	231169160	19820	19820	19820	19820	0
188	20230803	164500	231169160	19820	19820	19820	19820	0
189	20230803	164400	231169160	19820	19820	19820	19820	0
190	20230803	164300	231169160	19820	19820	19820	19820	0
191	20230803	164200	231169160	19820	19820	19820	19820	0
192	20230803	164100	231169160	19820	19820	19820	19820	0
193	20230803	164000	231169160	19820	19820	19820	19820	0
194	20230803	163900	231169160	19820	19820	19820	19820	0
195	20230803	163800	231169160	19820	19820	19820	19820	0
196	20230803	163700	231169160	19820	19820	19820	19820	0
197	20230803	163600	231169160	19820	19820	19820	19820	0
198	20230803	163500	231169160	19820	19820	19820	19820	0
199	20230803	163400	231169160	19820	19820	19820	19820	0
200	20230803	163300	231169160	19820	19820	19820	19820	0
201	20230803	163200	231169160	19820	19820	19820	19820	0
202	20230803	163100	231169160	19820	19820	19820	19820	0
203	20230803	163000	231169160	19820	19820	19820	19820	0
204	20230803	162900	231169160	19820	19820	19820	19820	0
205	20230803	162800	231169160	19820	19820	19820	19820	0
206	20230803	162700	231169160	19820	19820	19820	19820	0
207	20230803	162600	231169160	19820	19820	19820	19820	0
208	20230803	162500	231169160	19820	19820	19820	19820	0
209	20230803	162400	231169160	19820	19820	19820	19820	0
210	20230803	162300	231169160	19820	19820	19820	19820	0
211	20230803	162200	231169160	19820	19820	19820	19820	0
212	20230803	162100	231169160	19820	19820	19820	19820	310
213	20230803	162000	231169160	19820	19820	19820	19820	0
214	20230803	161900	231169160	19820	19820	19820	19820	0
215	20230803	161800	231169160	19820	19820	19820	19820	0
216	20230803	161700	231169160	19820	19820	19820	19820	0
217	20230803	161600	231169160	19820	19820	19820	19820	0
218	20230803	161500	231169160	19820	19820	19820	19820	0
219	20230803	161400	231169160	19820	19820	19820	19820	0
220	20230803	161300	231169160	19820	19820	19820	19820	0
221	20230803	161200	231169160	19820	19820	19820	19820	0
222	20230803	161100	231169160	19820	19820	19820	19820	0
223	20230803	161000	231169160	19820	19820	19820	19820	0
224	20230803	160900	231169160	19820	19820	19820	19820	0
225	20230803	160800	231169160	19820	19820	19820	19820	0
226	20230803	160700	231169160	19820	19820	19820	19820	0
227	20230803	160600	231169160	19820	19820	19820	19820	0
228	20230803	160500	231169160	19820	19820	19820	19820	0
229	20230803	160400	231169160	19820	19820	19820	19820	0
230	20230803	160300	231169160	19820	19820	19820	19820	0
231	20230803	160200	231169160	19820	19820	19820	19820	0
232	20230803	160100	231169160	19820	19820	19820	19820	0
233	20230803	160000	231169160	19820	19820	19820	19820	0
234	20230803	155900	231169160	19820	19820	19820	19820	0
235	20230803	155800	231169160	19820	19820	19820	19820	0
236	20230803	155700	231169160	19820	19820	19820	19820	0
237	20230803	155600	231169160	19820	19820	19820	19820	0
238	20230803	155500	231169160	19820	19820	19820	19820	0
239	20230803	155400	231169160	19820	19820	19820	19820	0
240	20230803	155300	231169160	19820	19820	19820	19820	0
241	20230803	155200	231169160	19820	19820	19820	19820	0
242	20230803	155100	231169160	19820	19820	19820	19820	310
243	20230803	155000	231169160	19820	19820	19820	19820	0
244	20230803	154900	231169160	19820	19820	19820	19820	0
245	20230803	154800	231169160	19820	19820	19820	19820	0
246	20230803	154700	231169160	19820	19820	19820	19820	0
247	20230803	154600	231169160	19820	19820	19820	19820	0
248	20230803	154500	231169160	19820	19820	19820	19820	0
249	20230803	154400	231169160	19820	19820	19820	19820	0
250	20230803	154300	231169160	19820	19820	19820	19820	0
251	20230803	154200	231169160	19820	19820	19820	19820	0
252	20230803	154100	231169160	19820	19820	19820	19820	0
253	20230803	154000	231169160	19820	19820	19820	19820	0
254	20230803	153900	231169160	19820	19820	19820	19820	0
255	20230803	153800	231169160	19820	19820	19820	19820	0
256	20230803	153700	231169160	19820	19820	19820	19820	0
257	20230803	153600	231169160	19820	19820	19820	19820	0
258	20230803	153500	231169160	19820	19820	19820	19820	0
259	20230803	153400	231169160	19820	19820	19820	19820	0
260	20230803	153300	231169160	19820	19820	19820	19820	0
261	20230803	153200	231169160	19820	19820	19820	19820	0
262	20230803	153100	231169160	19820	19820	19820	19820	0
263	20230803	153000	231169160	19820	19820	19820	19820	310
264	20230803	152900	225024960	19830	19830	19830	19830	0
265	20230803	152800	225024960	19830	19830	19830	19830	0
266	20230803	152700	225024960	19830	19830	19830	19830	0
267	20230803	152600	225024960	19830	19830	19830	19830	0
268	20230803	152500	225024960	19830	19830	19830	19830	0
269	20230803	152400	225024960	19830	19830	19830	19830	0
270	20230803	152300	225024960	19830	19830	19830	19830	0
271	20230803	152200	225024960	19830	19830	19830	19830	0
272	20230803	152100	225024960	19830	19830	19830	19830	0
273	20230803	152000	225024960	19830	19830	19830	19830	0
274	20230803	151900	225024960	19830	19830	19830	19830	0
275	20230803	151800	225024960	19830	19830	19830	19830	3
276	20230803	151700	224965470	19770	19770	19770	19770	0
277	20230803	151600	224965470	19770	19810	19810	19770	50
278	20230803	151500	223976390	19770	19770	19770	19770	0
279	20230803	151400	223976390	19770	19770	19770	19770	0
280	20230803	151300	223976390	19770	19770	19770	19770	0
281	20230803	151200	223976390	19770	19770	19770	19770	0
282	20230803	151100	223976390	19770	19770	19770	19770	25
283	20230803	151000	223482140	19810	19810	19810	19810	0
284	20230803	150900	223482140	19810	19810	19810	19810	0
285	20230803	150800	223482140	19810	19810	19810	19810	1
286	20230803	150700	223462330	19810	19810	19810	19810	0
287	20230803	150600	223462330	19810	19810	19810	19810	0
288	20230803	150500	223462330	19810	19810	19810	19810	0
289	20230803	150400	223462330	19810	19810	19810	19810	0
290	20230803	150300	223462330	19810	19810	19810	19810	0
291	20230803	150200	223462330	19810	19810	19810	19810	0
292	20230803	150100	223462330	19810	19810	19810	19810	0
293	20230803	150000	223462330	19810	19810	19810	19810	0
294	20230803	145900	223462330	19810	19810	19810	19810	0
295	20230803	145800	223462330	19810	19810	19810	19810	0
296	20230803	145700	223462330	19810	19810	19810	19810	0
297	20230803	145600	223462330	19810	19810	19810	19810	0
298	20230803	145500	223462330	19810	19810	19810	19810	10
299	20230803	145400	223264230	19750	19750	19750	19750	2
300	20230803	145300	223224730	19780	19780	19780	19780	0
301	20230803	145200	223224730	19780	19780	19780	19780	0
302	20230803	145100	223224730	19780	19770	19780	19750	274
303	20230803	145000	217807990	19780	19780	19780	19780	6
304	20230803	144900	217689310	19780	19780	19780	19780	0
305	20230803	144800	217689310	19780	19780	19780	19780	0
306	20230803	144700	217689310	19780	19780	19780	19780	0
307	20230803	144600	217689310	19780	19780	19780	19780	0
308	20230803	144500	217689310	19780	19780	19780	19780	0
309	20230803	144400	217689310	19780	19780	19780	19780	0
310	20230803	144300	217689310	19780	19780	19780	19780	0
311	20230803	144200	217689310	19780	19780	19780	19780	0
312	20230803	144100	217689310	19780	19780	19780	19780	0
313	20230803	144000	217689310	19780	19780	19780	19780	0
314	20230803	143900	217689310	19780	19780	19780	19780	0
315	20230803	143800	217689310	19780	19780	19780	19780	7
316	20230803	143700	217550850	19780	19780	19780	19780	1
317	20230803	143600	217531070	19880	19880	19880	19880	0
318	20230803	143500	217531070	19880	19880	19880	19880	0
319	20230803	143400	217531070	19880	19880	19880	19880	0
320	20230803	143300	217531070	19880	19880	19880	19880	0
321	20230803	143200	217531070	19880	19880	19880	19880	0
322	20230803	143100	217531070	19880	19880	19880	19880	0
323	20230803	143000	217531070	19880	19880	19880	19880	0
324	20230803	142900	217531070	19880	19830	19880	19830	15
325	20230803	142800	217233380	19820	19820	19820	19820	0
326	20230803	142700	217233380	19820	19780	19820	19780	365
327	20230803	142600	210002450	19780	19780	19780	19780	8
328	20230803	142500	209844210	19760	19760	19760	19760	0
329	20230803	142400	209844210	19760	19760	19760	19760	100
330	20230803	142300	207868210	19760	19760	19760	19760	0
331	20230803	142200	207868210	19760	19780	19780	19760	23
332	20230803	142100	207413710	19780	19770	19780	19770	15
333	20230803	142000	207117070	19770	19770	19770	19770	0
334	20230803	141900	207117070	19770	19770	19770	19770	0
335	20230803	141800	207117070	19770	19770	19770	19770	0
336	20230803	141700	207117070	19770	19770	19770	19770	0
337	20230803	141600	207117070	19770	19770	19770	19770	3
338	20230803	141500	207057760	19750	19750	19750	19750	0
339	20230803	141400	207057760	19750	19750	19750	19750	0
340	20230803	141300	207057760	19750	19750	19750	19750	0
341	20230803	141200	207057760	19750	19750	19750	19750	18
342	20230803	141100	206702260	19750	19750	19750	19750	0
343	20230803	141000	206702260	19750	19750	19750	19750	10
344	20230803	140900	206504760	19800	19800	19800	19800	0
345	20230803	140800	206504760	19800	19800	19800	19800	0
346	20230803	140700	206504760	19800	19800	19800	19800	0
347	20230803	140600	206504760	19800	19800	19800	19800	10
348	20230803	140500	206306760	19750	19760	19760	19750	5
349	20230803	140400	206207990	19750	19750	19750	19750	0
350	20230803	140300	206207990	19750	19770	19770	19750	60
351	20230803	140200	205022970	19770	19770	19770	19770	0
352	20230803	140100	205022970	19770	19770	19770	19770	0
353	20230803	140000	205022970	19770	19770	19770	19770	0
354	20230803	135900	205022970	19770	19770	19770	19770	100
355	20230803	135800	203045970	19810	19810	19810	19810	0
356	20230803	135700	203045970	19810	19810	19810	19810	0
357	20230803	135600	203045970	19810	19810	19810	19810	0
358	20230803	135500	203045970	19810	19810	19810	19810	3
359	20230803	135400	202986540	19810	19810	19810	19810	97
360	20230803	135300	201064970	19810	19810	19810	19810	0
361	20230803	135200	201064970	19810	19810	19810	19810	0
362	20230803	135100	201064970	19810	19810	19810	19810	0
363	20230803	135000	201064970	19810	19810	19810	19810	0
364	20230803	134900	201064970	19810	19810	19810	19810	1
365	20230803	134800	201045160	19750	19780	19780	19750	28
366	20230803	134700	200491980	19780	19780	19780	19780	0
367	20230803	134600	200491980	19780	19780	19780	19780	55
368	20230803	134500	199404080	19800	19800	19800	19800	0
369	20230803	134400	199404080	19800	19800	19800	19800	0
370	20230803	134300	199404080	19800	19800	19800	19800	0
371	20230803	134200	199404080	19800	19800	19800	19800	0
372	20230803	134100	199404080	19800	19800	19800	19800	0
373	20230803	134000	199404080	19800	19800	19800	19800	0
374	20230803	133900	199404080	19800	19800	19800	19800	10
375	20230803	133800	199206080	19790	19790	19790	19790	2
376	20230803	133700	199166500	19780	19780	19780	19780	0
377	20230803	133600	199166500	19780	19780	19780	19780	0
378	20230803	133500	199166500	19780	19780	19780	19780	0
379	20230803	133400	199166500	19780	19780	19780	19780	0
380	20230803	133300	199166500	19780	19780	19780	19780	0
381	20230803	133200	199166500	19780	19780	19780	19780	0
382	20230803	133100	199166500	19780	19780	19780	19780	0
383	20230803	133000	199166500	19780	19780	19780	19780	0
384	20230803	132900	199166500	19780	19780	19780	19780	1
385	20230803	132800	199146720	19780	19780	19780	19780	0
386	20230803	132700	199146720	19780	19780	19780	19780	63
387	20230803	132600	197900580	19780	19780	19780	19780	39
388	20230803	132500	197129160	19780	19780	19780	19780	15
389	20230803	132400	196832460	19810	19810	19810	19810	0
390	20230803	132300	196832460	19810	19810	19810	19810	1
391	20230803	132200	196812650	19800	19800	19800	19800	21
392	20230803	132100	196396850	19800	19800	19800	19800	0
393	20230803	132000	196396850	19800	19800	19800	19800	1
394	20230803	131900	196377050	19790	19790	19790	19790	0
395	20230803	131800	196377050	19790	19790	19790	19790	20
396	20230803	131700	195981250	19780	19730	19780	19730	169
397	20230803	131600	192642610	19700	19700	19700	19700	0
398	20230803	131500	192642610	19700	19700	19700	19700	0
399	20230803	131400	192642610	19700	19700	19700	19700	30
400	20230803	131300	192051610	19700	19700	19700	19700	20
401	20230803	131200	191657610	19720	19720	19720	19720	0
402	20230803	131100	191657610	19720	19720	19720	19720	0
403	20230803	131000	191657610	19720	19720	19720	19720	0
404	20230803	130900	191657610	19720	19720	19720	19720	0
405	20230803	130800	191657610	19720	19720	19720	19720	0
406	20230803	130700	191657610	19720	19720	19720	19720	30
407	20230803	130600	191066010	19710	19720	19720	19710	45
408	20230803	130500	190179050	19680	19680	19680	19680	0
409	20230803	130400	190179050	19680	19680	19680	19680	0
410	20230803	130300	190179050	19680	19680	19680	19680	0
411	20230803	130200	190179050	19680	19680	19680	19680	0
412	20230803	130100	190179050	19680	19680	19680	19680	0
413	20230803	130000	190179050	19680	19680	19680	19680	0
414	20230803	125900	190179050	19680	19680	19680	19680	0
415	20230803	125800	190179050	19680	19680	19680	19680	0
416	20230803	125700	190179050	19680	19680	19680	19680	0
417	20230803	125600	190179050	19680	19680	19680	19680	14
418	20230803	125500	189903530	19680	19680	19680	19680	1
419	20230803	125400	189883850	19770	19770	19770	19770	1
420	20230803	125300	189864080	19650	19650	19650	19650	0
421	20230803	125200	189864080	19650	19650	19650	19650	0
422	20230803	125100	189864080	19650	19730	19730	19650	96
423	20230803	125000	187975810	19780	19780	19780	19780	0
424	20230803	124900	187975810	19780	19780	19780	19780	0
425	20230803	124800	187975810	19780	19780	19780	19780	0
426	20230803	124700	187975810	19780	19780	19780	19780	0
427	20230803	124600	187975810	19780	19780	19780	19780	0
428	20230803	124500	187975810	19780	19780	19780	19780	0
429	20230803	124400	187975810	19780	19780	19780	19780	0
430	20230803	124300	187975810	19780	19770	19780	19770	104
431	20230803	124200	185919710	19750	19700	19750	19700	59
432	20230803	124100	184756190	19690	19690	19690	19690	13
433	20230803	124000	184500220	19690	19690	19690	19690	1
434	20230803	123900	184480530	19660	19660	19660	19660	0
435	20230803	123800	184480530	19660	19660	19660	19660	0
436	20230803	123700	184480530	19660	19660	19660	19660	0
437	20230803	123600	184480530	19660	19660	19660	19660	10
438	20230803	123500	184283930	19660	19660	19660	19660	0
439	20230803	123400	184283930	19660	19660	19660	19660	0
440	20230803	123300	184283930	19660	19660	19660	19660	3
441	20230803	123200	184224950	19690	19690	19690	19690	3
442	20230803	123100	184165880	19690	19690	19690	19690	3
443	20230803	123000	184106810	19650	19640	19680	19640	375
444	20230803	122900	176737390	19600	19600	19600	19600	0
445	20230803	122800	176737390	19600	19600	19600	19600	0
446	20230803	122700	176737390	19600	19580	19600	19580	70
447	20230803	122600	175366150	19580	19580	19580	19580	0
448	20230803	122500	175366150	19580	19580	19580	19580	0
449	20230803	122400	175366150	19580	19580	19580	19580	0
450	20230803	122300	175366150	19580	19580	19580	19580	0
451	20230803	122200	175366150	19580	19580	19580	19580	0
452	20230803	122100	175366150	19580	19580	19580	19580	22
453	20230803	122000	174935390	19580	19580	19580	19580	0
454	20230803	121900	174935390	19580	19580	19580	19580	0
455	20230803	121800	174935390	19580	19580	19580	19580	0
456	20230803	121700	174935390	19580	19580	19580	19580	0
457	20230803	121600	174935390	19580	19580	19580	19580	0
458	20230803	121500	174935390	19580	19580	19580	19580	0
459	20230803	121400	174935390	19580	19580	19580	19580	0
460	20230803	121300	174935390	19580	19580	19580	19580	0
461	20230803	121200	174935390	19580	19580	19580	19580	0
462	20230803	121100	174935390	19580	19580	19580	19580	0
463	20230803	121000	174935390	19580	19580	19580	19580	50
464	20230803	120900	173956390	19580	19580	19580	19580	0
465	20230803	120800	173956390	19580	19580	19580	19580	0
466	20230803	120700	173956390	19580	19580	19580	19580	50
467	20230803	120600	172977390	19580	19580	19580	19580	0
468	20230803	120500	172977390	19580	19580	19580	19580	150
469	20230803	120400	170040390	19580	19580	19580	19580	50
470	20230803	120300	169061390	19580	19580	19580	19580	0
471	20230803	120200	169061390	19580	19580	19580	19580	0
472	20230803	120100	169061390	19580	19530	19580	19530	301
473	20230803	120000	163170860	19530	19530	19530	19530	0
474	20230803	115900	163170860	19530	19530	19530	19530	0
475	20230803	115800	163170860	19530	19530	19530	19530	30
476	20230803	115700	162584960	19530	19530	19530	19530	0
477	20230803	115600	162584960	19530	19520	19530	19520	49
478	20230803	115500	161628180	19520	19520	19520	19520	0
479	20230803	115400	161628180	19520	19520	19520	19520	1
480	20230803	115300	161608660	19500	19500	19500	19500	10
481	20230803	115200	161413660	19500	19500	19500	19500	0
482	20230803	115100	161413660	19500	19500	19500	19500	10
483	20230803	115000	161218660	19500	19500	19500	19500	0
484	20230803	114900	161218660	19500	19500	19500	19500	0
485	20230803	114800	161218660	19500	19500	19500	19500	30
486	20230803	114700	160633660	19500	19500	19500	19500	0
487	20230803	114600	160633660	19500	19500	19500	19500	26
488	20230803	114500	160126660	19490	19500	19500	19490	192
489	20230803	114400	156384190	19500	19500	19500	19500	0
490	20230803	114300	156384190	19500	19510	19510	19500	131
491	20230803	114200	153829170	19510	19510	19510	19510	3
492	20230803	114100	153770640	19510	19510	19510	19510	0
493	20230803	114000	153770640	19510	19530	19530	19510	122
494	20230803	113900	151390170	19530	19530	19530	19530	0
495	20230803	113800	151390170	19530	19530	19530	19530	3
496	20230803	113700	151331580	19530	19530	19530	19530	3
497	20230803	113600	151272990	19510	19520	19520	19510	3
498	20230803	113500	151214440	19520	19540	19540	19520	608
499	20230803	113400	139342130	19540	19560	19560	19540	271
500	20230803	113300	134045030	19570	19590	19590	19570	344
501	20230803	113200	127309530	19620	19620	19620	19620	0
502	20230803	113100	127309530	19620	19620	19620	19620	0
503	20230803	113000	127309530	19620	19620	19620	19620	0
504	20230803	112900	127309530	19620	19620	19620	19620	0
505	20230803	112800	127309530	19620	19620	19620	19620	10
506	20230803	112700	127113330	19580	19580	19580	19580	3
507	20230803	112600	127054590	19580	19580	19580	19580	0
508	20230803	112500	127054590	19580	19580	19580	19580	0
509	20230803	112400	127054590	19580	19580	19580	19580	0
510	20230803	112300	127054590	19580	19580	19580	19580	0
511	20230803	112200	127054590	19580	19580	19580	19580	0
512	20230803	112100	127054590	19580	19580	19580	19580	0
513	20230803	112000	127054590	19580	19580	19580	19580	0
514	20230803	111900	127054590	19580	19580	19580	19580	0
515	20230803	111800	127054590	19580	19580	19580	19580	0
516	20230803	111700	127054590	19580	19580	19580	19580	0
517	20230803	111600	127054590	19580	19580	19580	19580	7
518	20230803	111500	126917530	19570	19570	19570	19570	0
519	20230803	111400	126917530	19570	19570	19570	19570	0
520	20230803	111300	126917530	19570	19570	19570	19570	0
521	20230803	111200	126917530	19570	19570	19570	19570	0
522	20230803	111100	126917530	19570	19570	19570	19570	0
523	20230803	111000	126917530	19570	19570	19570	19570	1
524	20230803	110900	126897960	19580	19580	19580	19580	2
525	20230803	110800	126858800	19570	19580	19580	19570	13
526	20230803	110700	126604270	19580	19580	19580	19580	0
527	20230803	110600	126604270	19580	19580	19580	19580	0
528	20230803	110500	126604270	19580	19580	19580	19580	0
529	20230803	110400	126604270	19580	19580	19580	19580	0
530	20230803	110300	126604270	19580	19580	19580	19580	0
531	20230803	110200	126604270	19580	19580	19580	19580	0
532	20230803	110100	126604270	19580	19580	19580	19580	0
533	20230803	110000	126604270	19580	19580	19580	19580	0
534	20230803	105900	126604270	19580	19580	19580	19580	1
535	20230803	105800	126584690	19560	19570	19570	19560	7
536	20230803	105700	126447760	19570	19600	19600	19570	622
537	20230803	105600	114267900	19600	19610	19610	19600	130
538	20230803	105500	111719860	19610	19630	19630	19610	221
539	20230803	105400	107384200	19640	19630	19640	19630	41
540	20230803	105300	106579220	19640	19690	19690	19640	323
541	20230803	105200	100227460	19700	19700	19700	19700	0
542	20230803	105100	100227460	19700	19700	19700	19700	0
543	20230803	105000	100227460	19700	19700	19700	19700	0
544	20230803	104900	100227460	19700	19700	19700	19700	0
545	20230803	104800	100227460	19700	19700	19700	19700	0
546	20230803	104700	100227460	19700	19700	19700	19700	0
547	20230803	104600	100227460	19700	19700	19700	19700	0
548	20230803	104500	100227460	19700	19700	19700	19700	70
549	20230803	104400	98848460	19700	19720	19720	19700	437
550	20230803	104300	90236500	19720	19720	19720	19720	0
551	20230803	104200	90236500	19720	19720	19720	19720	0
552	20230803	104100	90236500	19720	19720	19720	19720	50
553	20230803	104000	89250500	19780	19780	19780	19780	0
554	20230803	103900	89250500	19780	19780	19780	19780	1
555	20230803	103800	89230720	19710	19710	19710	19710	6
556	20230803	103700	89112460	19710	19710	19710	19710	0
557	20230803	103600	89112460	19710	19710	19710	19710	0
558	20230803	103500	89112460	19710	19710	19710	19710	0
559	20230803	103400	89112460	19710	19710	19710	19710	0
560	20230803	103300	89112460	19710	19710	19710	19710	0
561	20230803	103200	89112460	19710	19720	19720	19710	124
562	20230803	103100	86668240	19720	19720	19720	19720	0
563	20230803	103000	86668240	19720	19720	19720	19720	0
564	20230803	102900	86668240	19720	19720	19720	19720	0
565	20230803	102800	86668240	19720	19720	19720	19720	2
566	20230803	102700	86628800	19720	19720	19720	19710	53
567	20230803	102600	85583790	19700	19700	19700	19700	0
568	20230803	102500	85583790	19700	19700	19700	19700	0
569	20230803	102400	85583790	19700	19740	19740	19700	300
570	20230803	102300	79671150	19700	19780	19780	19700	300
571	20230803	102200	73757100	19870	19870	19870	19870	0
572	20230803	102100	73757100	19870	19870	19870	19870	0
573	20230803	102000	73757100	19870	19870	19870	19870	0
574	20230803	101900	73757100	19870	19870	19870	19870	30
575	20230803	101800	73161000	19870	19870	19870	19870	0
576	20230803	101700	73161000	19870	19870	19870	19870	0
577	20230803	101600	73161000	19870	19870	19870	19870	0
578	20230803	101500	73161000	19870	19870	19870	19870	0
579	20230803	101400	73161000	19870	19870	19870	19870	0
580	20230803	101300	73161000	19870	19870	19870	19870	0
581	20230803	101200	73161000	19870	19870	19870	19870	0
582	20230803	101100	73161000	19870	19870	19870	19870	0
583	20230803	101000	73161000	19870	19870	19870	19870	1
584	20230803	100900	73141130	19870	19870	19870	19870	0
585	20230803	100800	73141130	19870	19870	19870	19870	0
586	20230803	100700	73141130	19870	19870	19870	19870	3
587	20230803	100600	73081520	19870	19870	19870	19870	0
588	20230803	100500	73081520	19870	19870	19870	19870	0
589	20230803	100400	73081520	19870	19870	19870	19870	5
590	20230803	100300	72982170	19870	19870	19870	19870	0
591	20230803	100200	72982170	19870	19870	19870	19870	6
592	20230803	100100	72862950	19870	19870	19870	19870	14
593	20230803	100000	72584770	19870	19870	19870	19870	0
594	20230803	095900	72584770	19870	19870	19870	19870	0
595	20230803	095800	72584770	19870	19870	19870	19870	0
596	20230803	095700	72584770	19870	19870	19870	19870	0
597	20230803	095600	72584770	19870	19820	19870	19820	471
598	20230803	095500	63232050	19820	19820	19820	19820	0
599	20230803	095400	63232050	19820	19820	19820	19820	0
600	20230803	095300	63232050	19820	19820	19820	19820	0
601	20230803	095200	63232050	19820	19820	19820	19820	0
602	20230803	095100	63232050	19820	19820	19820	19820	0
603	20230803	095000	63232050	19820	19730	19820	19730	98
604	20230803	094900	61298420	19840	19840	19840	19840	0
605	20230803	094800	61298420	19840	19840	19840	19840	0
606	20230803	094700	61298420	19840	19840	19840	19840	0
607	20230803	094600	61298420	19840	19840	19840	19840	0
608	20230803	094500	61298420	19840	19840	19840	19840	0
609	20230803	094400	61298420	19840	19840	19840	19840	0
610	20230803	094300	61298420	19840	19840	19840	19840	0
611	20230803	094200	61298420	19840	19840	19840	19840	0
612	20230803	094100	61298420	19840	19840	19840	19840	0
613	20230803	094000	61298420	19840	19840	19840	19840	0
614	20230803	093900	61298420	19840	19840	19840	19840	0
615	20230803	093800	61298420	19840	19840	19840	19840	21
616	20230803	093700	60881780	19840	19750	19840	19750	69
617	20230803	093600	59516890	19670	19670	19670	19670	0
618	20230803	093500	59516890	19670	19670	19670	19670	29
619	20230803	093400	58946460	19670	19670	19670	19670	5
620	20230803	093300	58848110	19740	19740	19740	19740	0
621	20230803	093200	58848110	19740	19740	19740	19740	157
622	20230803	093100	55748930	19740	19740	19740	19740	0
623	20230803	093000	55748930	19740	19730	19740	19730	43
624	20230803	092900	54900280	19740	19740	19740	19740	0
625	20230803	092800	54900280	19740	19740	19740	19740	0
626	20230803	092700	54900280	19740	19740	19740	19740	0
627	20230803	092600	54900280	19740	19740	19740	19740	6
628	20230803	092500	54781840	19590	19590	19590	19590	0
629	20230803	092400	54781840	19590	19590	19590	19590	0
630	20230803	092300	54781840	19590	19590	19590	19590	0
631	20230803	092200	54781840	19590	19640	19640	19590	100
632	20230803	092100	52821110	19710	19650	19710	19650	214
633	20230803	092000	48612250	19640	19550	19640	19550	107
634	20230803	091900	46516530	19550	19550	19550	19550	22
635	20230803	091800	46086430	19550	19550	19550	19550	0
636	20230803	091700	46086430	19550	19550	19550	19550	10
637	20230803	091600	45890930	19550	19550	19550	19550	19
638	20230803	091500	45519480	19550	19550	19550	19550	337
639	20230803	091400	38931130	19550	19540	19550	19540	174
640	20230803	091300	35530170	19520	19520	19520	19520	1
641	20230803	091200	35510650	19510	19550	19550	19510	183
642	20230803	091100	31938170	19670	19660	19670	19660	100
643	20230803	091000	29971470	19670	19540	19670	19540	233
644	20230803	090900	25401900	19520	19520	19520	19520	47
645	20230803	090800	24484460	19520	19520	19520	19520	2
646	20230803	090700	24445420	19510	19510	19510	19510	0
647	20230803	090600	24445420	19510	19550	19550	19510	50
648	20230803	090500	23469520	19520	19520	19520	19520	30
649	20230803	090400	22883920	19500	19550	19550	19440	462
650	20230803	090300	13879500	19590	19590	19590	19590	33
651	20230803	090200	13233030	19600	19750	19750	19600	593
652	20230803	090100	1576800	19700	19750	19750	19700	58
653	20230803	090000	434000	19700	19750	19750	19700	22