KissMeData/158430/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	200100	248506800	19200	19200	19200	19200	222
3	20230803	200000	248506800	19200	19200	19200	19200	0
4	20230803	195900	248506800	19200	19200	19200	19200	0
5	20230803	195800	248506800	19200	19200	19200	19200	0
6	20230803	195700	248506800	19200	19200	19200	19200	0
7	20230803	195600	248506800	19200	19200	19200	19200	0
8	20230803	195500	248506800	19200	19200	19200	19200	0
9	20230803	195400	248506800	19200	19200	19200	19200	0
10	20230803	195300	248506800	19200	19200	19200	19200	0
11	20230803	195200	248506800	19200	19200	19200	19200	0
12	20230803	195100	248506800	19200	19200	19200	19200	0
13	20230803	195000	248506800	19200	19200	19200	19200	0
14	20230803	194900	248506800	19200	19200	19200	19200	0
15	20230803	194800	248506800	19200	19200	19200	19200	0
16	20230803	194700	248506800	19200	19200	19200	19200	0
17	20230803	194600	248506800	19200	19200	19200	19200	0
18	20230803	194500	248506800	19200	19200	19200	19200	0
19	20230803	194400	248506800	19200	19200	19200	19200	0
20	20230803	194300	248506800	19200	19200	19200	19200	0
21	20230803	194200	248506800	19200	19200	19200	19200	0
22	20230803	194100	248506800	19200	19200	19200	19200	0
23	20230803	194000	248506800	19200	19200	19200	19200	0
24	20230803	193900	248506800	19200	19200	19200	19200	0
25	20230803	193800	248506800	19200	19200	19200	19200	0
26	20230803	193700	248506800	19200	19200	19200	19200	0
27	20230803	193600	248506800	19200	19200	19200	19200	0
28	20230803	193500	248506800	19200	19200	19200	19200	0
29	20230803	193400	248506800	19200	19200	19200	19200	0
30	20230803	193300	248506800	19200	19200	19200	19200	0
31	20230803	193200	248506800	19200	19200	19200	19200	0
32	20230803	193100	248506800	19200	19200	19200	19200	222
33	20230803	193000	248506800	19200	19200	19200	19200	0
34	20230803	192900	248506800	19200	19200	19200	19200	0
35	20230803	192800	248506800	19200	19200	19200	19200	0
36	20230803	192700	248506800	19200	19200	19200	19200	0
37	20230803	192600	248506800	19200	19200	19200	19200	0
38	20230803	192500	248506800	19200	19200	19200	19200	0
39	20230803	192400	248506800	19200	19200	19200	19200	0
40	20230803	192300	248506800	19200	19200	19200	19200	0
41	20230803	192200	248506800	19200	19200	19200	19200	0
42	20230803	192100	248506800	19200	19200	19200	19200	0
43	20230803	192000	248506800	19200	19200	19200	19200	0
44	20230803	191900	248506800	19200	19200	19200	19200	0
45	20230803	191800	248506800	19200	19200	19200	19200	0
46	20230803	191700	248506800	19200	19200	19200	19200	0
47	20230803	191600	248506800	19200	19200	19200	19200	0
48	20230803	191500	248506800	19200	19200	19200	19200	0
49	20230803	191400	248506800	19200	19200	19200	19200	0
50	20230803	191300	248506800	19200	19200	19200	19200	0
51	20230803	191200	248506800	19200	19200	19200	19200	0
52	20230803	191100	248506800	19200	19200	19200	19200	0
53	20230803	191000	248506800	19200	19200	19200	19200	0
54	20230803	190900	248506800	19200	19200	19200	19200	0
55	20230803	190800	248506800	19200	19200	19200	19200	0
56	20230803	190700	248506800	19200	19200	19200	19200	0
57	20230803	190600	248506800	19200	19200	19200	19200	0
58	20230803	190500	248506800	19200	19200	19200	19200	0
59	20230803	190400	248506800	19200	19200	19200	19200	0
60	20230803	190300	248506800	19200	19200	19200	19200	0
61	20230803	190200	248506800	19200	19200	19200	19200	0
62	20230803	190100	248506800	19200	19200	19200	19200	222
63	20230803	190000	248506800	19200	19200	19200	19200	0
64	20230803	185900	248506800	19200	19200	19200	19200	0
65	20230803	185800	248506800	19200	19200	19200	19200	0
66	20230803	185700	248506800	19200	19200	19200	19200	0
67	20230803	185600	248506800	19200	19200	19200	19200	0
68	20230803	185500	248506800	19200	19200	19200	19200	0
69	20230803	185400	248506800	19200	19200	19200	19200	0
70	20230803	185300	248506800	19200	19200	19200	19200	0
71	20230803	185200	248506800	19200	19200	19200	19200	0
72	20230803	185100	248506800	19200	19200	19200	19200	0
73	20230803	185000	248506800	19200	19200	19200	19200	0
74	20230803	184900	248506800	19200	19200	19200	19200	0
75	20230803	184800	248506800	19200	19200	19200	19200	0
76	20230803	184700	248506800	19200	19200	19200	19200	0
77	20230803	184600	248506800	19200	19200	19200	19200	0
78	20230803	184500	248506800	19200	19200	19200	19200	0
79	20230803	184400	248506800	19200	19200	19200	19200	0
80	20230803	184300	248506800	19200	19200	19200	19200	0
81	20230803	184200	248506800	19200	19200	19200	19200	0
82	20230803	184100	248506800	19200	19200	19200	19200	0
83	20230803	184000	248506800	19200	19200	19200	19200	0
84	20230803	183900	248506800	19200	19200	19200	19200	0
85	20230803	183800	248506800	19200	19200	19200	19200	0
86	20230803	183700	248506800	19200	19200	19200	19200	0
87	20230803	183600	248506800	19200	19200	19200	19200	0
88	20230803	183500	248506800	19200	19200	19200	19200	0
89	20230803	183400	248506800	19200	19200	19200	19200	0
90	20230803	183300	248506800	19200	19200	19200	19200	0
91	20230803	183200	248506800	19200	19200	19200	19200	0
92	20230803	183100	248506800	19200	19200	19200	19200	222
93	20230803	183000	248506800	19200	19200	19200	19200	0
94	20230803	182900	248506800	19200	19200	19200	19200	0
95	20230803	182800	248506800	19200	19200	19200	19200	0
96	20230803	182700	248506800	19200	19200	19200	19200	0
97	20230803	182600	248506800	19200	19200	19200	19200	0
98	20230803	182500	248506800	19200	19200	19200	19200	0
99	20230803	182400	248506800	19200	19200	19200	19200	0
100	20230803	182300	248506800	19200	19200	19200	19200	0
101	20230803	182200	248506800	19200	19200	19200	19200	0
102	20230803	182100	248506800	19200	19200	19200	19200	0
103	20230803	182000	248506800	19200	19200	19200	19200	0
104	20230803	181900	248506800	19200	19200	19200	19200	0
105	20230803	181800	248506800	19200	19200	19200	19200	0
106	20230803	181700	248506800	19200	19200	19200	19200	0
107	20230803	181600	248506800	19200	19200	19200	19200	0
108	20230803	181500	248506800	19200	19200	19200	19200	0
109	20230803	181400	248506800	19200	19200	19200	19200	0
110	20230803	181300	248506800	19200	19200	19200	19200	0
111	20230803	181200	248506800	19200	19200	19200	19200	0
112	20230803	181100	248506800	19200	19200	19200	19200	0
113	20230803	181000	248506800	19200	19200	19200	19200	0
114	20230803	180900	248506800	19200	19200	19200	19200	0
115	20230803	180800	248506800	19200	19200	19200	19200	0
116	20230803	180700	248506800	19200	19200	19200	19200	0
117	20230803	180600	248506800	19200	19200	19200	19200	0
118	20230803	180500	248506800	19200	19200	19200	19200	0
119	20230803	180400	248506800	19200	19200	19200	19200	0
120	20230803	180300	248506800	19200	19200	19200	19200	0
121	20230803	180200	248506800	19200	19200	19200	19200	0
122	20230803	180100	248506800	19200	19200	19200	19200	222
123	20230803	180000	248506800	19200	19200	19200	19200	0
124	20230803	175900	248506800	19200	19200	19200	19200	0
125	20230803	175800	248506800	19200	19200	19200	19200	0
126	20230803	175700	248506800	19200	19200	19200	19200	0
127	20230803	175600	248506800	19200	19200	19200	19200	0
128	20230803	175500	248506800	19200	19200	19200	19200	0
129	20230803	175400	248506800	19200	19200	19200	19200	0
130	20230803	175300	248506800	19200	19200	19200	19200	0
131	20230803	175200	248506800	19200	19200	19200	19200	0
132	20230803	175100	248506800	19200	19200	19200	19200	0
133	20230803	175000	248506800	19200	19200	19200	19200	0
134	20230803	174900	248506800	19200	19200	19200	19200	0
135	20230803	174800	248506800	19200	19200	19200	19200	0
136	20230803	174700	248506800	19200	19200	19200	19200	0
137	20230803	174600	248506800	19200	19200	19200	19200	0
138	20230803	174500	248506800	19200	19200	19200	19200	0
139	20230803	174400	248506800	19200	19200	19200	19200	0
140	20230803	174300	248506800	19200	19200	19200	19200	0
141	20230803	174200	248506800	19200	19200	19200	19200	0
142	20230803	174100	248506800	19200	19200	19200	19200	0
143	20230803	174000	248506800	19200	19200	19200	19200	0
144	20230803	173900	248506800	19200	19200	19200	19200	0
145	20230803	173800	248506800	19200	19200	19200	19200	0
146	20230803	173700	248506800	19200	19200	19200	19200	0
147	20230803	173600	248506800	19200	19200	19200	19200	0
148	20230803	173500	248506800	19200	19200	19200	19200	0
149	20230803	173400	248506800	19200	19200	19200	19200	0
150	20230803	173300	248506800	19200	19200	19200	19200	0
151	20230803	173200	248506800	19200	19200	19200	19200	0
152	20230803	173100	248506800	19200	19200	19200	19200	222
153	20230803	173000	248506800	19200	19200	19200	19200	0
154	20230803	172900	248506800	19200	19200	19200	19200	0
155	20230803	172800	248506800	19200	19200	19200	19200	0
156	20230803	172700	248506800	19200	19200	19200	19200	0
157	20230803	172600	248506800	19200	19200	19200	19200	0
158	20230803	172500	248506800	19200	19200	19200	19200	0
159	20230803	172400	248506800	19200	19200	19200	19200	0
160	20230803	172300	248506800	19200	19200	19200	19200	0
161	20230803	172200	248506800	19200	19200	19200	19200	0
162	20230803	172100	248506800	19200	19200	19200	19200	0
163	20230803	172000	248506800	19200	19200	19200	19200	0
164	20230803	171900	248506800	19200	19200	19200	19200	0
165	20230803	171800	248506800	19200	19200	19200	19200	0
166	20230803	171700	248506800	19200	19200	19200	19200	0
167	20230803	171600	248506800	19200	19200	19200	19200	0
168	20230803	171500	248506800	19200	19200	19200	19200	0
169	20230803	171400	248506800	19200	19200	19200	19200	0
170	20230803	171300	248506800	19200	19200	19200	19200	0
171	20230803	171200	248506800	19200	19200	19200	19200	0
172	20230803	171100	248506800	19200	19200	19200	19200	0
173	20230803	171000	248506800	19200	19200	19200	19200	0
174	20230803	170900	248506800	19200	19200	19200	19200	0
175	20230803	170800	248506800	19200	19200	19200	19200	0
176	20230803	170700	248506800	19200	19200	19200	19200	0
177	20230803	170600	248506800	19200	19200	19200	19200	0
178	20230803	170500	248506800	19200	19200	19200	19200	0
179	20230803	170400	248506800	19200	19200	19200	19200	0
180	20230803	170300	248506800	19200	19200	19200	19200	0
181	20230803	170200	248506800	19200	19200	19200	19200	0
182	20230803	170100	248506800	19200	19200	19200	19200	222
183	20230803	170000	248506800	19200	19200	19200	19200	0
184	20230803	165900	248506800	19200	19200	19200	19200	0
185	20230803	165800	248506800	19200	19200	19200	19200	0
186	20230803	165700	248506800	19200	19200	19200	19200	0
187	20230803	165600	248506800	19200	19200	19200	19200	0
188	20230803	165500	248506800	19200	19200	19200	19200	0
189	20230803	165400	248506800	19200	19200	19200	19200	0
190	20230803	165300	248506800	19200	19200	19200	19200	0
191	20230803	165200	248506800	19200	19200	19200	19200	0
192	20230803	165100	248506800	19200	19200	19200	19200	0
193	20230803	165000	248506800	19200	19200	19200	19200	0
194	20230803	164900	248506800	19200	19200	19200	19200	0
195	20230803	164800	248506800	19200	19200	19200	19200	0
196	20230803	164700	248506800	19200	19200	19200	19200	0
197	20230803	164600	248506800	19200	19200	19200	19200	0
198	20230803	164500	248506800	19200	19200	19200	19200	0
199	20230803	164400	248506800	19200	19200	19200	19200	0
200	20230803	164300	248506800	19200	19200	19200	19200	0
201	20230803	164200	248506800	19200	19200	19200	19200	0
202	20230803	164100	248506800	19200	19200	19200	19200	0
203	20230803	164000	248506800	19200	19200	19200	19200	0
204	20230803	163900	248506800	19200	19200	19200	19200	0
205	20230803	163800	248506800	19200	19200	19200	19200	0
206	20230803	163700	248506800	19200	19200	19200	19200	0
207	20230803	163600	248506800	19200	19200	19200	19200	0
208	20230803	163500	248506800	19200	19200	19200	19200	0
209	20230803	163400	248506800	19200	19200	19200	19200	0
210	20230803	163300	248506800	19200	19200	19200	19200	0
211	20230803	163200	248506800	19200	19200	19200	19200	0
212	20230803	163100	248506800	19200	19200	19200	19200	222
213	20230803	163000	248506800	19200	19200	19200	19200	0
214	20230803	162900	248506800	19200	19200	19200	19200	0
215	20230803	162800	248506800	19200	19200	19200	19200	0
216	20230803	162700	248506800	19200	19200	19200	19200	0
217	20230803	162600	248506800	19200	19200	19200	19200	0
218	20230803	162500	248506800	19200	19200	19200	19200	0
219	20230803	162400	248506800	19200	19200	19200	19200	0
220	20230803	162300	248506800	19200	19200	19200	19200	0
221	20230803	162200	248506800	19200	19200	19200	19200	0
222	20230803	162100	248506800	19200	19200	19200	19200	0
223	20230803	162000	248506800	19200	19200	19200	19200	0
224	20230803	161900	248506800	19200	19200	19200	19200	0
225	20230803	161800	248506800	19200	19200	19200	19200	0
226	20230803	161700	248506800	19200	19200	19200	19200	0
227	20230803	161600	248506800	19200	19200	19200	19200	0
228	20230803	161500	248506800	19200	19200	19200	19200	0
229	20230803	161400	248506800	19200	19200	19200	19200	0
230	20230803	161300	248506800	19200	19200	19200	19200	0
231	20230803	161200	248506800	19200	19200	19200	19200	0
232	20230803	161100	248506800	19200	19200	19200	19200	0
233	20230803	161000	248506800	19200	19200	19200	19200	0
234	20230803	160900	248506800	19200	19200	19200	19200	0
235	20230803	160800	248506800	19200	19200	19200	19200	0
236	20230803	160700	248506800	19200	19200	19200	19200	0
237	20230803	160600	248506800	19200	19200	19200	19200	0
238	20230803	160500	248506800	19200	19200	19200	19200	0
239	20230803	160400	248506800	19200	19200	19200	19200	0
240	20230803	160300	248506800	19200	19200	19200	19200	0
241	20230803	160200	248506800	19200	19200	19200	19200	0
242	20230803	160100	248506800	19200	19200	19200	19200	222
243	20230803	160000	248506800	19200	19200	19200	19200	0
244	20230803	155900	248506800	19200	19200	19200	19200	0
245	20230803	155800	248506800	19200	19200	19200	19200	0
246	20230803	155700	248506800	19200	19200	19200	19200	0
247	20230803	155600	248506800	19200	19200	19200	19200	0
248	20230803	155500	248506800	19200	19200	19200	19200	0
249	20230803	155400	248506800	19200	19200	19200	19200	0
250	20230803	155300	248506800	19200	19200	19200	19200	0
251	20230803	155200	248506800	19200	19200	19200	19200	0
252	20230803	155100	248506800	19200	19200	19200	19200	0
253	20230803	155000	248506800	19200	19200	19200	19200	0
254	20230803	154900	248506800	19200	19200	19200	19200	0
255	20230803	154800	248506800	19200	19200	19200	19200	0
256	20230803	154700	248506800	19200	19200	19200	19200	0
257	20230803	154600	248506800	19200	19200	19200	19200	0
258	20230803	154500	248506800	19200	19200	19200	19200	0
259	20230803	154400	248506800	19200	19200	19200	19200	0
260	20230803	154300	248506800	19200	19200	19200	19200	0
261	20230803	154200	248506800	19200	19200	19200	19200	0
262	20230803	154100	248506800	19200	19200	19200	19200	0
263	20230803	154000	248506800	19200	19200	19200	19200	0
264	20230803	153900	248506800	19200	19200	19200	19200	0
265	20230803	153800	248506800	19200	19200	19200	19200	0
266	20230803	153700	248506800	19200	19200	19200	19200	0
267	20230803	153600	248506800	19200	19200	19200	19200	0
268	20230803	153500	248506800	19200	19200	19200	19200	0
269	20230803	153400	248506800	19200	19200	19200	19200	0
270	20230803	153300	248506800	19200	19200	19200	19200	0
271	20230803	153200	248506800	19200	19200	19200	19200	0
272	20230803	153100	248506800	19200	19200	19200	19200	222
273	20230803	153000	248506800	19200	19200	19200	19200	222
274	20230803	152900	244244400	19300	19300	19300	19300	0
275	20230803	152800	244244400	19300	19300	19300	19300	0
276	20230803	152700	244244400	19300	19300	19300	19300	0
277	20230803	152600	244244400	19300	19300	19300	19300	0
278	20230803	152500	244244400	19300	19300	19300	19300	0
279	20230803	152400	244244400	19300	19300	19300	19300	0
280	20230803	152300	244244400	19300	19300	19300	19300	0
281	20230803	152200	244244400	19300	19300	19300	19300	0
282	20230803	152100	244244400	19300	19300	19300	19300	0
283	20230803	152000	244244400	19300	19300	19300	19300	0
284	20230803	151900	244244400	19300	19300	19300	19300	2
285	20230803	151800	244205800	19300	19300	19300	19300	0
286	20230803	151700	244205800	19300	19300	19300	19300	5
287	20230803	151600	244109300	19300	19300	19300	19300	0
288	20230803	151500	244109300	19300	19300	19300	19300	0
289	20230803	151400	244109300	19300	19280	19300	19280	238
290	20230803	151300	239519000	19280	19280	19280	19280	0
291	20230803	151200	239519000	19280	19280	19280	19280	0
292	20230803	151100	239519000	19280	19280	19280	19280	1
293	20230803	151000	239499720	19220	19220	19220	19220	0
294	20230803	150900	239499720	19220	19220	19220	19220	0
295	20230803	150800	239499720	19220	19220	19220	19220	2
296	20230803	150700	239461280	19290	19290	19290	19290	14
297	20230803	150600	239191220	19290	19290	19290	19290	48
298	20230803	150500	238265300	19280	19280	19280	19280	6
299	20230803	150400	238149620	19280	19280	19280	19280	0
300	20230803	150300	238149620	19280	19230	19280	19230	100
301	20230803	150200	236224600	19230	19230	19230	19230	0
302	20230803	150100	236224600	19230	19230	19230	19230	36
303	20230803	150000	235532320	19240	19240	19240	19230	15
304	20230803	145900	235243830	19240	19240	19240	19240	5
305	20230803	145800	235147630	19240	19240	19240	19240	1
306	20230803	145700	235128390	19230	19230	19230	19230	0
307	20230803	145600	235128390	19230	19210	19230	19210	102
308	20230803	145500	233168950	19240	19240	19240	19240	0
309	20230803	145400	233168950	19240	19240	19240	19240	2
310	20230803	145300	233130470	19240	19230	19240	19230	62
311	20230803	145200	231938200	19200	19200	19200	19200	0
312	20230803	145100	231938200	19200	19200	19200	19200	6
313	20230803	145000	231823000	19230	19230	19230	19230	0
314	20230803	144900	231823000	19230	19230	19230	19230	0
315	20230803	144800	231823000	19230	19230	19230	19230	1
316	20230803	144700	231803770	19200	19200	19200	19200	0
317	20230803	144600	231803770	19200	19200	19200	19200	0
318	20230803	144500	231803770	19200	19200	19200	19200	10
319	20230803	144400	231611770	19200	19200	19200	19200	30
320	20230803	144300	231035770	19190	19190	19190	19190	0
321	20230803	144200	231035770	19190	19190	19190	19190	0
322	20230803	144100	231035770	19190	19190	19190	19190	0
323	20230803	144000	231035770	19190	19190	19190	19190	124
324	20230803	143900	228656210	19190	19230	19230	19190	5
325	20230803	143800	228560180	19220	19220	19220	19190	42
326	20230803	143700	227753240	19220	19220	19220	19220	2
327	20230803	143600	227714800	19210	19150	19210	19150	1358
328	20230803	143500	201700890	19150	19150	19150	19150	2
329	20230803	143400	201662590	19150	19150	19150	19150	0
330	20230803	143300	201662590	19150	19150	19150	19150	0
331	20230803	143200	201662590	19150	19150	19150	19150	0
332	20230803	143100	201662590	19150	19150	19150	19150	1
333	20230803	143000	201643440	19130	19130	19130	19130	5
334	20230803	142900	201547790	19130	19130	19130	19130	7
335	20230803	142800	201413880	19130	19140	19140	19120	4
336	20230803	142700	201337350	19140	19060	19140	19060	455
337	20230803	142600	192650420	19010	19010	19010	19010	0
338	20230803	142500	192650420	19010	19010	19010	19010	0
339	20230803	142400	192650420	19010	19010	19010	19010	0
340	20230803	142300	192650420	19010	19010	19010	19010	0
341	20230803	142200	192650420	19010	19010	19010	19010	0
342	20230803	142100	192650420	19010	19020	19020	19010	3
343	20230803	142000	192593370	19030	19030	19030	19030	33
344	20230803	141900	191965380	19030	19030	19030	19030	20
345	20230803	141800	191584780	19070	19070	19070	19070	0
346	20230803	141700	191584780	19070	19070	19070	19070	0
347	20230803	141600	191584780	19070	19070	19070	19070	82
348	20230803	141500	190021040	19070	19070	19070	19070	5
349	20230803	141400	189925690	19070	19070	19070	19070	0
350	20230803	141300	189925690	19070	19070	19070	19070	25
351	20230803	141200	189448940	19070	19070	19070	19070	0
352	20230803	141100	189448940	19070	19060	19070	19060	47
353	20230803	141000	188552760	19020	19020	19020	19020	0
354	20230803	140900	188552760	19020	19020	19020	19020	0
355	20230803	140800	188552760	19020	19020	19020	19020	0
356	20230803	140700	188552760	19020	19020	19020	19020	0
357	20230803	140600	188552760	19020	19020	19020	19020	100
358	20230803	140500	186650760	19060	19060	19060	19060	0
359	20230803	140400	186650760	19060	19060	19060	19060	0
360	20230803	140300	186650760	19060	19060	19060	19060	0
361	20230803	140200	186650760	19060	19060	19060	19060	0
362	20230803	140100	186650760	19060	19060	19060	19060	5
363	20230803	140000	186555460	19030	19030	19030	19030	17
364	20230803	135900	186231950	19030	19030	19030	19030	0
365	20230803	135800	186231950	19030	19030	19030	19030	0
366	20230803	135700	186231950	19030	19030	19030	19030	0
367	20230803	135600	186231950	19030	19030	19030	19030	0
368	20230803	135500	186231950	19030	19030	19030	19030	0
369	20230803	135400	186231950	19030	19030	19030	19030	1
370	20230803	135300	186212920	19050	19050	19050	19050	1
371	20230803	135200	186193870	18980	18980	18980	18980	0
372	20230803	135100	186193870	18980	18980	18980	18980	0
373	20230803	135000	186193870	18980	18980	18980	18980	0
374	20230803	134900	186193870	18980	18980	18980	18980	0
375	20230803	134800	186193870	18980	18980	18980	18980	0
376	20230803	134700	186193870	18980	18980	18980	18980	0
377	20230803	134600	186193870	18980	18980	18980	18980	0
378	20230803	134500	186193870	18980	18980	18980	18980	0
379	20230803	134400	186193870	18980	18980	18980	18980	0
380	20230803	134300	186193870	18980	18980	18980	18980	0
381	20230803	134200	186193870	18980	18980	18980	18980	0
382	20230803	134100	186193870	18980	18980	18980	18980	0
383	20230803	134000	186193870	18980	18980	18980	18980	0
384	20230803	133900	186193870	18980	18980	18980	18980	0
385	20230803	133800	186193870	18980	18980	18980	18980	0
386	20230803	133700	186193870	18980	18980	18980	18980	0
387	20230803	133600	186193870	18980	18980	18980	18980	0
388	20230803	133500	186193870	18980	18980	18980	18980	0
389	20230803	133400	186193870	18980	18980	18980	18980	0
390	20230803	133300	186193870	18980	18980	18980	18980	20
391	20230803	133200	185814270	18970	18970	18970	18970	0
392	20230803	133100	185814270	18970	18970	18970	18970	0
393	20230803	133000	185814270	18970	18970	18970	18970	0
394	20230803	132900	185814270	18970	18970	18970	18970	0
395	20230803	132800	185814270	18970	18970	18970	18970	0
396	20230803	132700	185814270	18970	18970	18970	18970	0
397	20230803	132600	185814270	18970	18970	18970	18970	8
398	20230803	132500	185662510	18970	18970	18970	18970	5
399	20230803	132400	185567660	18970	18970	18970	18970	0
400	20230803	132300	185567660	18970	18970	18970	18970	140
401	20230803	132200	182911860	18970	18970	18970	18970	68
402	20230803	132100	181621900	19010	19010	19010	19010	0
403	20230803	132000	181621900	19010	19010	19010	19010	0
404	20230803	131900	181621900	19010	19010	19010	19010	0
405	20230803	131800	181621900	19010	19010	19010	19010	0
406	20230803	131700	181621900	19010	19010	19010	19010	6
407	20230803	131600	181507840	18970	18970	18970	18970	0
408	20230803	131500	181507840	18970	18970	18970	18970	19
409	20230803	131400	181147410	18970	18970	18970	18970	0
410	20230803	131300	181147410	18970	18970	18970	18970	0
411	20230803	131200	181147410	18970	18970	18970	18970	0
412	20230803	131100	181147410	18970	18970	18970	18970	19
413	20230803	131000	180786980	18970	18970	18970	18970	66
414	20230803	130900	179534960	18960	18960	18960	18960	0
415	20230803	130800	179534960	18960	18960	18960	18960	0
416	20230803	130700	179534960	18960	18960	18960	18960	0
417	20230803	130600	179534960	18960	18960	18960	18960	0
418	20230803	130500	179534960	18960	18960	18960	18960	11
419	20230803	130400	179326400	18960	18960	18960	18960	0
420	20230803	130300	179326400	18960	18960	18960	18960	0
421	20230803	130200	179326400	18960	18960	18960	18960	0
422	20230803	130100	179326400	18960	18960	18960	18960	0
423	20230803	130000	179326400	18960	18960	18960	18960	0
424	20230803	125900	179326400	18960	18960	18960	18960	0
425	20230803	125800	179326400	18960	18960	18960	18960	0
426	20230803	125700	179326400	18960	18960	18960	18960	0
427	20230803	125600	179326400	18960	18960	18960	18960	0
428	20230803	125500	179326400	18960	18960	18960	18960	0
429	20230803	125400	179326400	18960	18960	18960	18960	0
430	20230803	125300	179326400	18960	18960	18960	18960	4
431	20230803	125200	179250560	18960	18960	18960	18960	0
432	20230803	125100	179250560	18960	18960	18960	18960	0
433	20230803	125000	179250560	18960	18960	18960	18960	5
434	20230803	124900	179155760	18900	18900	18900	18900	0
435	20230803	124800	179155760	18900	18900	18900	18900	0
436	20230803	124700	179155760	18900	18900	18900	18900	0
437	20230803	124600	179155760	18900	18900	18900	18900	0
438	20230803	124500	179155760	18900	18900	18900	18900	0
439	20230803	124400	179155760	18900	18900	18900	18900	0
440	20230803	124300	179155760	18900	18900	18900	18900	0
441	20230803	124200	179155760	18900	18900	18900	18900	0
442	20230803	124100	179155760	18900	18900	18900	18900	0
443	20230803	124000	179155760	18900	18900	18900	18900	0
444	20230803	123900	179155760	18900	18900	18900	18900	0
445	20230803	123800	179155760	18900	18900	18900	18900	0
446	20230803	123700	179155760	18900	18900	18900	18900	0
447	20230803	123600	179155760	18900	18900	18900	18900	5
448	20230803	123500	179061260	18850	18850	18850	18850	0
449	20230803	123400	179061260	18850	18850	18850	18850	0
450	20230803	123300	179061260	18850	18850	18850	18850	0
451	20230803	123200	179061260	18850	18850	18850	18850	0
452	20230803	123100	179061260	18850	18850	18850	18850	0
453	20230803	123000	179061260	18850	18850	18850	18850	0
454	20230803	122900	179061260	18850	18850	18850	18850	0
455	20230803	122800	179061260	18850	18850	18850	18850	0
456	20230803	122700	179061260	18850	18850	18850	18850	0
457	20230803	122600	179061260	18850	18850	18850	18850	0
458	20230803	122500	179061260	18850	18850	18850	18850	0
459	20230803	122400	179061260	18850	18850	18850	18850	0
460	20230803	122300	179061260	18850	18850	18850	18850	20
461	20230803	122200	178684260	18840	18840	18840	18840	0
462	20230803	122100	178684260	18840	18840	18840	18840	0
463	20230803	122000	178684260	18840	18840	18840	18840	0
464	20230803	121900	178684260	18840	18840	18840	18840	0
465	20230803	121800	178684260	18840	18840	18840	18840	0
466	20230803	121700	178684260	18840	18840	18840	18840	0
467	20230803	121600	178684260	18840	18840	18840	18840	18
468	20230803	121500	178345140	18840	18840	18840	18840	0
469	20230803	121400	178345140	18840	18840	18840	18840	0
470	20230803	121300	178345140	18840	18840	18840	18840	3
471	20230803	121200	178288620	18840	18840	18840	18840	0
472	20230803	121100	178288620	18840	18840	18840	18840	0
473	20230803	121000	178288620	18840	18840	18840	18840	0
474	20230803	120900	178288620	18840	18840	18840	18840	5
475	20230803	120800	178194420	18840	18840	18840	18840	0
476	20230803	120700	178194420	18840	18840	18840	18840	0
477	20230803	120600	178194420	18840	18840	18840	18840	0
478	20230803	120500	178194420	18840	18840	18840	18840	0
479	20230803	120400	178194420	18840	18840	18840	18840	0
480	20230803	120300	178194420	18840	18840	18840	18840	0
481	20230803	120200	178194420	18840	18840	18840	18840	0
482	20230803	120100	178194420	18840	18840	18840	18840	0
483	20230803	120000	178194420	18840	18840	18840	18840	0
484	20230803	115900	178194420	18840	18840	18840	18840	0
485	20230803	115800	178194420	18840	18840	18840	18840	574
486	20230803	115700	167380260	18840	18840	18840	18840	44
487	20230803	115600	166551300	18820	18820	18820	18820	135
488	20230803	115500	164010600	18760	18760	18760	18760	0
489	20230803	115400	164010600	18760	18760	18760	18760	0
490	20230803	115300	164010600	18760	18760	18760	18760	0
491	20230803	115200	164010600	18760	18760	18760	18760	0
492	20230803	115100	164010600	18760	18760	18760	18760	10
493	20230803	115000	163823000	18760	18790	18790	18750	377
494	20230803	114900	156748120	18790	18810	18810	18790	955
495	20230803	114800	138790800	18820	18820	18820	18820	32
496	20230803	114700	138188560	18820	18830	18830	18820	179
497	20230803	114600	134818050	18840	18840	18840	18840	1
498	20230803	114500	134799210	18830	18830	18830	18830	0
499	20230803	114400	134799210	18830	18830	18830	18830	0
500	20230803	114300	134799210	18830	18830	18830	18830	0
501	20230803	114200	134799210	18830	18830	18830	18830	0
502	20230803	114100	134799210	18830	18830	18830	18830	20
503	20230803	114000	134422610	18830	18830	18830	18830	40
504	20230803	113900	133669410	18920	18920	18920	18920	1
505	20230803	113800	133650490	18840	18840	18840	18840	0
506	20230803	113700	133650490	18840	18840	18840	18840	0
507	20230803	113600	133650490	18840	18840	18840	18840	0
508	20230803	113500	133650490	18840	18840	18840	18840	0
509	20230803	113400	133650490	18840	18840	18840	18840	66
510	20230803	113300	132407050	18840	18840	18840	18840	0
511	20230803	113200	132407050	18840	18840	18840	18830	114
512	20230803	113100	130259520	18840	18840	18840	18840	0
513	20230803	113000	130259520	18840	18840	18840	18840	0
514	20230803	112900	130259520	18840	18840	18840	18840	0
515	20230803	112800	130259520	18840	18840	18840	18840	0
516	20230803	112700	130259520	18840	18840	18840	18840	3
517	20230803	112600	130203000	18840	18840	18840	18840	5
518	20230803	112500	130108800	18840	18840	18840	18840	0
519	20230803	112400	130108800	18840	18840	18840	18840	0
520	20230803	112300	130108800	18840	18840	18840	18840	1
521	20230803	112200	130089960	18840	18840	18840	18840	0
522	20230803	112100	130089960	18840	18840	18840	18840	0
523	20230803	112000	130089960	18840	18840	18840	18840	132
524	20230803	111900	127603080	18840	18840	18840	18840	91
525	20230803	111800	125888640	18840	18840	18840	18840	10
526	20230803	111700	125700240	18840	18840	18840	18840	0
527	20230803	111600	125700240	18840	18840	18840	18840	0
528	20230803	111500	125700240	18840	18880	18880	18840	13
529	20230803	111400	125454920	18850	18880	18880	18850	1030
530	20230803	111300	106033820	18880	18880	18880	18880	0
531	20230803	111200	106033820	18880	18880	18880	18880	0
532	20230803	111100	106033820	18880	18880	18880	18880	0
533	20230803	111000	106033820	18880	18880	18880	18880	34
534	20230803	110900	105391900	18880	18880	18880	18880	3
535	20230803	110800	105335260	18880	18900	18900	18880	338
536	20230803	110700	98952970	18900	18910	18910	18900	156
537	20230803	110600	96004540	19010	19010	19010	19010	0
538	20230803	110500	96004540	19010	19010	19010	19010	0
539	20230803	110400	96004540	19010	19010	19010	19010	0
540	20230803	110300	96004540	19010	19010	19010	19010	0
541	20230803	110200	96004540	19010	19010	19010	19010	0
542	20230803	110100	96004540	19010	19010	19010	19010	0
543	20230803	110000	96004540	19010	19010	19010	19010	0
544	20230803	105900	96004540	19010	19010	19010	19010	0
545	20230803	105800	96004540	19010	19010	19010	19010	0
546	20230803	105700	96004540	19010	18940	19010	18910	140
547	20230803	105600	93354270	19010	19010	19010	19010	1
548	20230803	105500	93335260	18940	18950	18950	18940	53
549	20230803	105400	92330920	18950	18950	18960	18950	4
550	20230803	105300	92255110	19010	19010	19010	19010	0
551	20230803	105200	92255110	19010	19010	19010	19010	0
552	20230803	105100	92255110	19010	19010	19010	19010	0
553	20230803	105000	92255110	19010	19010	19010	19010	1
554	20230803	104900	92236100	18930	18990	18990	18930	175
555	20230803	104800	88914350	19010	19010	19010	19010	1
556	20230803	104700	88895340	19000	19000	19000	19000	0
557	20230803	104600	88895340	19000	19000	19000	19000	0
558	20230803	104500	88895340	19000	18990	19000	18990	184
559	20230803	104400	85399480	18990	18990	18990	18990	0
560	20230803	104300	85399480	18990	18990	18990	18990	0
561	20230803	104200	85399480	18990	18990	18990	18990	0
562	20230803	104100	85399480	18990	18990	18990	18990	0
563	20230803	104000	85399480	18990	18990	18990	18990	1
564	20230803	103900	85380490	19000	19000	19000	19000	0
565	20230803	103800	85380490	19000	19000	19000	19000	0
566	20230803	103700	85380490	19000	19000	19000	19000	3
567	20230803	103600	85323490	19010	19010	19010	19010	0
568	20230803	103500	85323490	19010	19010	19010	19010	0
569	20230803	103400	85323490	19010	18950	19010	18950	2
570	20230803	103300	85285530	18900	18900	18900	18900	75
571	20230803	103200	83868030	18940	18950	18950	18900	319
572	20230803	103100	77831540	19010	19010	19010	19010	1
573	20230803	103000	77812530	18950	18960	18960	18950	50
574	20230803	102900	76864730	18940	18940	18940	18940	0
575	20230803	102800	76864730	18940	18940	18940	18940	0
576	20230803	102700	76864730	18940	19020	19020	18940	509
577	20230803	102600	67199840	19030	19030	19030	19030	0
578	20230803	102500	67199840	19030	19040	19040	19030	23
579	20230803	102400	66762120	19050	19050	19050	19050	2
580	20230803	102300	66724020	19010	19010	19010	19010	0
581	20230803	102200	66724020	19010	19010	19010	19010	0
582	20230803	102100	66724020	19010	19010	19010	19010	0
583	20230803	102000	66724020	19010	19010	19010	19010	0
584	20230803	101900	66724020	19010	19010	19010	19010	0
585	20230803	101800	66724020	19010	19020	19020	19010	3
586	20230803	101700	66666980	19070	19070	19070	19070	0
587	20230803	101600	66666980	19070	19070	19070	19070	0
588	20230803	101500	66666980	19070	19070	19070	19070	0
589	20230803	101400	66666980	19070	19070	19070	19070	0
590	20230803	101300	66666980	19070	19070	19070	19070	0
591	20230803	101200	66666980	19070	19070	19070	19070	0
592	20230803	101100	66666980	19070	19060	19070	19060	121
593	20230803	101000	64360540	19000	19000	19000	19000	0
594	20230803	100900	64360540	19000	19000	19000	19000	0
595	20230803	100800	64360540	19000	19010	19010	19000	47
596	20230803	100700	63467490	19070	19070	19070	19070	5
597	20230803	100600	63372140	19070	19070	19070	19070	0
598	20230803	100500	63372140	19070	19050	19070	19050	99
599	20230803	100400	61486170	19050	19050	19050	19050	0
600	20230803	100300	61486170	19050	19050	19050	19050	1
601	20230803	100200	61467120	18980	18980	18980	18980	0
602	20230803	100100	61467120	18980	18980	18980	18980	0
603	20230803	100000	61467120	18980	18980	18980	18980	0
604	20230803	095900	61467120	18980	18980	18980	18980	20
605	20230803	095800	61087520	18980	18980	18980	18980	50
606	20230803	095700	60138520	18950	18950	18950	18950	0
607	20230803	095600	60138520	18950	18950	18950	18950	0
608	20230803	095500	60138520	18950	18950	18950	18950	0
609	20230803	095400	60138520	18950	18950	18950	18950	16
610	20230803	095300	59835320	19050	19040	19050	19040	3
611	20230803	095200	59778190	18950	18960	18960	18950	10
612	20230803	095100	59588680	18950	18950	18950	18950	0
613	20230803	095000	59588680	18950	18950	18950	18950	0
614	20230803	094900	59588680	18950	18950	18950	18950	0
615	20230803	094800	59588680	18950	19000	19000	18950	46
616	20230803	094700	58716430	19000	19000	19000	19000	0
617	20230803	094600	58716430	19000	19000	19000	19000	49
618	20230803	094500	57785430	19000	19010	19010	19000	32
619	20230803	094400	57177330	19070	19070	19070	19070	0
620	20230803	094300	57177330	19070	19070	19070	19070	0
621	20230803	094200	57177330	19070	19010	19070	19000	21
622	20230803	094100	56778250	19000	19010	19010	19000	43
623	20230803	094000	55961230	19030	19030	19030	19030	0
624	20230803	093900	55961230	19030	19030	19030	19030	0
625	20230803	093800	55961230	19030	19020	19030	19020	6
626	20230803	093700	55847070	19030	19030	19030	19030	1
627	20230803	093600	55828040	19010	19010	19010	19010	18
628	20230803	093500	55485860	19000	19000	19000	19000	0
629	20230803	093400	55485860	19000	19000	19000	19000	0
630	20230803	093300	55485860	19000	19000	19000	19000	0
631	20230803	093200	55485860	19000	19190	19190	19000	16
632	20230803	093100	55179770	19190	19190	19190	19190	1
633	20230803	093000	55160580	19000	19000	19000	19000	0
634	20230803	092900	55160580	19000	19000	19000	19000	0
635	20230803	092800	55160580	19000	19000	19000	19000	40
636	20230803	092700	54400580	19000	19000	19000	19000	1
637	20230803	092600	54381580	18960	18960	18960	18960	0
638	20230803	092500	54381580	18960	18960	18960	18960	30
639	20230803	092400	53812780	18950	18950	18950	18950	0
640	20230803	092300	53812780	18950	18950	18950	18950	0
641	20230803	092200	53812780	18950	18950	18950	18950	0
642	20230803	092100	53812780	18950	18950	18950	18950	0
643	20230803	092000	53812780	18950	18950	18950	18950	2
644	20230803	091900	53774880	18830	18840	18840	18830	1900
645	20230803	091800	17995640	18830	18900	18900	18830	36
646	20230803	091700	17317080	18900	18900	18900	18900	0
647	20230803	091600	17317080	18900	18900	18900	18900	0
648	20230803	091500	17317080	18900	18910	18910	18900	326
649	20230803	091400	11154620	18910	18910	18910	18910	0
650	20230803	091300	11154620	18910	18910	18910	18910	14
651	20230803	091200	10889880	18910	18960	18960	18910	67
652	20230803	091100	9620670	18950	18950	18950	18950	0
653	20230803	091000	9620670	18950	18950	18950	18950	0
654	20230803	090900	9620670	18950	18950	18950	18950	0
655	20230803	090800	9620670	18950	19060	19060	18950	156
656	20230803	090700	6651200	19060	19060	19060	19060	69
657	20230803	090600	5336060	19130	19080	19130	19080	81
658	20230803	090500	3790430	19130	19130	19130	19130	0
659	20230803	090400	3790430	19130	19130	19130	19130	5
660	20230803	090300	3694780	19130	19130	19130	19130	0
661	20230803	090200	3694780	19130	19130	19130	19130	0
662	20230803	090100	3694780	19130	19150	19150	19130	131
663	20230803	090000	1186570	19140	19130	19140	19130	62