KissMeData/255440/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	202400	255546710	9770	9770	9770	9770	340
3	20230804	202300	255546710	9770	9770	9770	9770	0
4	20230804	202200	255546710	9770	9770	9770	9770	0
5	20230804	202100	255546710	9770	9770	9770	9770	0
6	20230804	202000	255546710	9770	9770	9770	9770	0
7	20230804	201900	255546710	9770	9770	9770	9770	0
8	20230804	201800	255546710	9770	9770	9770	9770	0
9	20230804	201700	255546710	9770	9770	9770	9770	0
10	20230804	201600	255546710	9770	9770	9770	9770	0
11	20230804	201500	255546710	9770	9770	9770	9770	0
12	20230804	201400	255546710	9770	9770	9770	9770	0
13	20230804	201300	255546710	9770	9770	9770	9770	0
14	20230804	201200	255546710	9770	9770	9770	9770	0
15	20230804	201100	255546710	9770	9770	9770	9770	0
16	20230804	201000	255546710	9770	9770	9770	9770	0
17	20230804	200900	255546710	9770	9770	9770	9770	0
18	20230804	200800	255546710	9770	9770	9770	9770	0
19	20230804	200700	255546710	9770	9770	9770	9770	0
20	20230804	200600	255546710	9770	9770	9770	9770	0
21	20230804	200500	255546710	9770	9770	9770	9770	0
22	20230804	200400	255546710	9770	9770	9770	9770	0
23	20230804	200300	255546710	9770	9770	9770	9770	0
24	20230804	200200	255546710	9770	9770	9770	9770	0
25	20230804	200100	255546710	9770	9770	9770	9770	0
26	20230804	200000	255546710	9770	9770	9770	9770	0
27	20230804	195900	255546710	9770	9770	9770	9770	0
28	20230804	195800	255546710	9770	9770	9770	9770	0
29	20230804	195700	255546710	9770	9770	9770	9770	0
30	20230804	195600	255546710	9770	9770	9770	9770	0
31	20230804	195500	255546710	9770	9770	9770	9770	0
32	20230804	195400	255546710	9770	9770	9770	9770	340
33	20230804	195300	255546710	9770	9770	9770	9770	0
34	20230804	195200	255546710	9770	9770	9770	9770	0
35	20230804	195100	255546710	9770	9770	9770	9770	0
36	20230804	195000	255546710	9770	9770	9770	9770	0
37	20230804	194900	255546710	9770	9770	9770	9770	0
38	20230804	194800	255546710	9770	9770	9770	9770	0
39	20230804	194700	255546710	9770	9770	9770	9770	0
40	20230804	194600	255546710	9770	9770	9770	9770	0
41	20230804	194500	255546710	9770	9770	9770	9770	0
42	20230804	194400	255546710	9770	9770	9770	9770	0
43	20230804	194300	255546710	9770	9770	9770	9770	0
44	20230804	194200	255546710	9770	9770	9770	9770	0
45	20230804	194100	255546710	9770	9770	9770	9770	0
46	20230804	194000	255546710	9770	9770	9770	9770	0
47	20230804	193900	255546710	9770	9770	9770	9770	0
48	20230804	193800	255546710	9770	9770	9770	9770	0
49	20230804	193700	255546710	9770	9770	9770	9770	0
50	20230804	193600	255546710	9770	9770	9770	9770	0
51	20230804	193500	255546710	9770	9770	9770	9770	0
52	20230804	193400	255546710	9770	9770	9770	9770	0
53	20230804	193300	255546710	9770	9770	9770	9770	0
54	20230804	193200	255546710	9770	9770	9770	9770	0
55	20230804	193100	255546710	9770	9770	9770	9770	0
56	20230804	193000	255546710	9770	9770	9770	9770	0
57	20230804	192900	255546710	9770	9770	9770	9770	0
58	20230804	192800	255546710	9770	9770	9770	9770	0
59	20230804	192700	255546710	9770	9770	9770	9770	0
60	20230804	192600	255546710	9770	9770	9770	9770	0
61	20230804	192500	255546710	9770	9770	9770	9770	0
62	20230804	192400	255546710	9770	9770	9770	9770	340
63	20230804	192300	255546710	9770	9770	9770	9770	0
64	20230804	192200	255546710	9770	9770	9770	9770	0
65	20230804	192100	255546710	9770	9770	9770	9770	0
66	20230804	192000	255546710	9770	9770	9770	9770	0
67	20230804	191900	255546710	9770	9770	9770	9770	0
68	20230804	191800	255546710	9770	9770	9770	9770	0
69	20230804	191700	255546710	9770	9770	9770	9770	0
70	20230804	191600	255546710	9770	9770	9770	9770	0
71	20230804	191500	255546710	9770	9770	9770	9770	0
72	20230804	191400	255546710	9770	9770	9770	9770	0
73	20230804	191300	255546710	9770	9770	9770	9770	0
74	20230804	191200	255546710	9770	9770	9770	9770	0
75	20230804	191100	255546710	9770	9770	9770	9770	0
76	20230804	191000	255546710	9770	9770	9770	9770	0
77	20230804	190900	255546710	9770	9770	9770	9770	0
78	20230804	190800	255546710	9770	9770	9770	9770	0
79	20230804	190700	255546710	9770	9770	9770	9770	0
80	20230804	190600	255546710	9770	9770	9770	9770	0
81	20230804	190500	255546710	9770	9770	9770	9770	0
82	20230804	190400	255546710	9770	9770	9770	9770	0
83	20230804	190300	255546710	9770	9770	9770	9770	0
84	20230804	190200	255546710	9770	9770	9770	9770	0
85	20230804	190100	255546710	9770	9770	9770	9770	0
86	20230804	190000	255546710	9770	9770	9770	9770	0
87	20230804	185900	255546710	9770	9770	9770	9770	0
88	20230804	185800	255546710	9770	9770	9770	9770	0
89	20230804	185700	255546710	9770	9770	9770	9770	0
90	20230804	185600	255546710	9770	9770	9770	9770	0
91	20230804	185500	255546710	9770	9770	9770	9770	0
92	20230804	185400	255546710	9770	9770	9770	9770	340
93	20230804	185300	255546710	9770	9770	9770	9770	0
94	20230804	185200	255546710	9770	9770	9770	9770	0
95	20230804	185100	255546710	9770	9770	9770	9770	0
96	20230804	185000	255546710	9770	9770	9770	9770	0
97	20230804	184900	255546710	9770	9770	9770	9770	0
98	20230804	184800	255546710	9770	9770	9770	9770	0
99	20230804	184700	255546710	9770	9770	9770	9770	0
100	20230804	184600	255546710	9770	9770	9770	9770	0
101	20230804	184500	255546710	9770	9770	9770	9770	0
102	20230804	184400	255546710	9770	9770	9770	9770	0
103	20230804	184300	255546710	9770	9770	9770	9770	0
104	20230804	184200	255546710	9770	9770	9770	9770	0
105	20230804	184100	255546710	9770	9770	9770	9770	0
106	20230804	184000	255546710	9770	9770	9770	9770	0
107	20230804	183900	255546710	9770	9770	9770	9770	0
108	20230804	183800	255546710	9770	9770	9770	9770	0
109	20230804	183700	255546710	9770	9770	9770	9770	0
110	20230804	183600	255546710	9770	9770	9770	9770	0
111	20230804	183500	255546710	9770	9770	9770	9770	0
112	20230804	183400	255546710	9770	9770	9770	9770	0
113	20230804	183300	255546710	9770	9770	9770	9770	0
114	20230804	183200	255546710	9770	9770	9770	9770	0
115	20230804	183100	255546710	9770	9770	9770	9770	0
116	20230804	183000	255546710	9770	9770	9770	9770	0
117	20230804	182900	255546710	9770	9770	9770	9770	0
118	20230804	182800	255546710	9770	9770	9770	9770	0
119	20230804	182700	255546710	9770	9770	9770	9770	0
120	20230804	182600	255546710	9770	9770	9770	9770	0
121	20230804	182500	255546710	9770	9770	9770	9770	0
122	20230804	182400	255546710	9770	9770	9770	9770	340
123	20230804	182300	255546710	9770	9770	9770	9770	0
124	20230804	182200	255546710	9770	9770	9770	9770	0
125	20230804	182100	255546710	9770	9770	9770	9770	0
126	20230804	182000	255546710	9770	9770	9770	9770	0
127	20230804	181900	255546710	9770	9770	9770	9770	0
128	20230804	181800	255546710	9770	9770	9770	9770	0
129	20230804	181700	255546710	9770	9770	9770	9770	0
130	20230804	181600	255546710	9770	9770	9770	9770	0
131	20230804	181500	255546710	9770	9770	9770	9770	0
132	20230804	181400	255546710	9770	9770	9770	9770	0
133	20230804	181300	255546710	9770	9770	9770	9770	0
134	20230804	181200	255546710	9770	9770	9770	9770	0
135	20230804	181100	255546710	9770	9770	9770	9770	0
136	20230804	181000	255546710	9770	9770	9770	9770	0
137	20230804	180900	255546710	9770	9770	9770	9770	0
138	20230804	180800	255546710	9770	9770	9770	9770	0
139	20230804	180700	255546710	9770	9770	9770	9770	0
140	20230804	180600	255546710	9770	9770	9770	9770	0
141	20230804	180500	255546710	9770	9770	9770	9770	0
142	20230804	180400	255546710	9770	9770	9770	9770	0
143	20230804	180300	255546710	9770	9770	9770	9770	0
144	20230804	180200	255546710	9770	9770	9770	9770	0
145	20230804	180100	255546710	9770	9770	9770	9770	0
146	20230804	180000	255546710	9770	9770	9770	9770	0
147	20230804	175900	255546710	9770	9770	9770	9770	0
148	20230804	175800	255546710	9770	9770	9770	9770	0
149	20230804	175700	255546710	9770	9770	9770	9770	0
150	20230804	175600	255546710	9770	9770	9770	9770	0
151	20230804	175500	255546710	9770	9770	9770	9770	0
152	20230804	175400	255546710	9770	9770	9770	9770	340
153	20230804	175300	255546710	9770	9770	9770	9770	0
154	20230804	175200	255546710	9770	9770	9770	9770	0
155	20230804	175100	255546710	9770	9770	9770	9770	0
156	20230804	175000	255546710	9770	9770	9770	9770	0
157	20230804	174900	255546710	9770	9770	9770	9770	0
158	20230804	174800	255546710	9770	9770	9770	9770	0
159	20230804	174700	255546710	9770	9770	9770	9770	0
160	20230804	174600	255546710	9770	9770	9770	9770	0
161	20230804	174500	255546710	9770	9770	9770	9770	0
162	20230804	174400	255546710	9770	9770	9770	9770	0
163	20230804	174300	255546710	9770	9770	9770	9770	0
164	20230804	174200	255546710	9770	9770	9770	9770	0
165	20230804	174100	255546710	9770	9770	9770	9770	0
166	20230804	174000	255546710	9770	9770	9770	9770	0
167	20230804	173900	255546710	9770	9770	9770	9770	0
168	20230804	173800	255546710	9770	9770	9770	9770	0
169	20230804	173700	255546710	9770	9770	9770	9770	0
170	20230804	173600	255546710	9770	9770	9770	9770	0
171	20230804	173500	255546710	9770	9770	9770	9770	0
172	20230804	173400	255546710	9770	9770	9770	9770	0
173	20230804	173300	255546710	9770	9770	9770	9770	0
174	20230804	173200	255546710	9770	9770	9770	9770	0
175	20230804	173100	255546710	9770	9770	9770	9770	0
176	20230804	173000	255546710	9770	9770	9770	9770	0
177	20230804	172900	255546710	9770	9770	9770	9770	0
178	20230804	172800	255546710	9770	9770	9770	9770	0
179	20230804	172700	255546710	9770	9770	9770	9770	0
180	20230804	172600	255546710	9770	9770	9770	9770	0
181	20230804	172500	255546710	9770	9770	9770	9770	0
182	20230804	172400	255546710	9770	9770	9770	9770	340
183	20230804	172300	255546710	9770	9770	9770	9770	0
184	20230804	172200	255546710	9770	9770	9770	9770	0
185	20230804	172100	255546710	9770	9770	9770	9770	0
186	20230804	172000	255546710	9770	9770	9770	9770	0
187	20230804	171900	255546710	9770	9770	9770	9770	0
188	20230804	171800	255546710	9770	9770	9770	9770	0
189	20230804	171700	255546710	9770	9770	9770	9770	0
190	20230804	171600	255546710	9770	9770	9770	9770	0
191	20230804	171500	255546710	9770	9770	9770	9770	0
192	20230804	171400	255546710	9770	9770	9770	9770	0
193	20230804	171300	255546710	9770	9770	9770	9770	0
194	20230804	171200	255546710	9770	9770	9770	9770	0
195	20230804	171100	255546710	9770	9770	9770	9770	0
196	20230804	171000	255546710	9770	9770	9770	9770	0
197	20230804	170900	255546710	9770	9770	9770	9770	0
198	20230804	170800	255546710	9770	9770	9770	9770	0
199	20230804	170700	255546710	9770	9770	9770	9770	0
200	20230804	170600	255546710	9770	9770	9770	9770	0
201	20230804	170500	255546710	9770	9770	9770	9770	0
202	20230804	170400	255546710	9770	9770	9770	9770	0
203	20230804	170300	255546710	9770	9770	9770	9770	0
204	20230804	170200	255546710	9770	9770	9770	9770	0
205	20230804	170100	255546710	9770	9770	9770	9770	0
206	20230804	170000	255546710	9770	9770	9770	9770	0
207	20230804	165900	255546710	9770	9770	9770	9770	0
208	20230804	165800	255546710	9770	9770	9770	9770	0
209	20230804	165700	255546710	9770	9770	9770	9770	0
210	20230804	165600	255546710	9770	9770	9770	9770	0
211	20230804	165500	255546710	9770	9770	9770	9770	0
212	20230804	165400	255546710	9770	9770	9770	9770	340
213	20230804	165300	255546710	9770	9770	9770	9770	0
214	20230804	165200	255546710	9770	9770	9770	9770	0
215	20230804	165100	255546710	9770	9770	9770	9770	0
216	20230804	165000	255546710	9770	9770	9770	9770	0
217	20230804	164900	255546710	9770	9770	9770	9770	0
218	20230804	164800	255546710	9770	9770	9770	9770	0
219	20230804	164700	255546710	9770	9770	9770	9770	0
220	20230804	164600	255546710	9770	9770	9770	9770	0
221	20230804	164500	255546710	9770	9770	9770	9770	0
222	20230804	164400	255546710	9770	9770	9770	9770	0
223	20230804	164300	255546710	9770	9770	9770	9770	0
224	20230804	164200	255546710	9770	9770	9770	9770	0
225	20230804	164100	255546710	9770	9770	9770	9770	0
226	20230804	164000	255546710	9770	9770	9770	9770	0
227	20230804	163900	255546710	9770	9770	9770	9770	0
228	20230804	163800	255546710	9770	9770	9770	9770	0
229	20230804	163700	255546710	9770	9770	9770	9770	0
230	20230804	163600	255546710	9770	9770	9770	9770	0
231	20230804	163500	255546710	9770	9770	9770	9770	0
232	20230804	163400	255546710	9770	9770	9770	9770	0
233	20230804	163300	255546710	9770	9770	9770	9770	0
234	20230804	163200	255546710	9770	9770	9770	9770	0
235	20230804	163100	255546710	9770	9770	9770	9770	0
236	20230804	163000	255546710	9770	9770	9770	9770	0
237	20230804	162900	255546710	9770	9770	9770	9770	0
238	20230804	162800	255546710	9770	9770	9770	9770	0
239	20230804	162700	255546710	9770	9770	9770	9770	0
240	20230804	162600	255546710	9770	9770	9770	9770	0
241	20230804	162500	255546710	9770	9770	9770	9770	0
242	20230804	162400	255546710	9770	9770	9770	9770	340
243	20230804	162300	255546710	9770	9770	9770	9770	0
244	20230804	162200	255546710	9770	9770	9770	9770	0
245	20230804	162100	255546710	9770	9770	9770	9770	0
246	20230804	162000	255546710	9770	9770	9770	9770	0
247	20230804	161900	255546710	9770	9770	9770	9770	0
248	20230804	161800	255546710	9770	9770	9770	9770	0
249	20230804	161700	255546710	9770	9770	9770	9770	0
250	20230804	161600	255546710	9770	9770	9770	9770	0
251	20230804	161500	255546710	9770	9770	9770	9770	0
252	20230804	161400	255546710	9770	9770	9770	9770	0
253	20230804	161300	255546710	9770	9770	9770	9770	0
254	20230804	161200	255546710	9770	9770	9770	9770	0
255	20230804	161100	255546710	9770	9770	9770	9770	0
256	20230804	161000	255546710	9770	9770	9770	9770	0
257	20230804	160900	255546710	9770	9770	9770	9770	0
258	20230804	160800	255546710	9770	9770	9770	9770	0
259	20230804	160700	255546710	9770	9770	9770	9770	0
260	20230804	160600	255546710	9770	9770	9770	9770	0
261	20230804	160500	255546710	9770	9770	9770	9770	0
262	20230804	160400	255546710	9770	9770	9770	9770	0
263	20230804	160300	255546710	9770	9770	9770	9770	0
264	20230804	160200	255546710	9770	9770	9770	9770	0
265	20230804	160100	255546710	9770	9770	9770	9770	0
266	20230804	160000	255546710	9770	9770	9770	9770	0
267	20230804	155900	255546710	9770	9770	9770	9770	0
268	20230804	155800	255546710	9770	9770	9770	9770	0
269	20230804	155700	255546710	9770	9770	9770	9770	0
270	20230804	155600	255546710	9770	9770	9770	9770	0
271	20230804	155500	255546710	9770	9770	9770	9770	0
272	20230804	155400	255546710	9770	9770	9770	9770	340
273	20230804	155300	255546710	9770	9770	9770	9770	0
274	20230804	155200	255546710	9770	9770	9770	9770	0
275	20230804	155100	255546710	9770	9770	9770	9770	0
276	20230804	155000	255546710	9770	9770	9770	9770	0
277	20230804	154900	255546710	9770	9770	9770	9770	0
278	20230804	154800	255546710	9770	9770	9770	9770	0
279	20230804	154700	255546710	9770	9770	9770	9770	0
280	20230804	154600	255546710	9770	9770	9770	9770	0
281	20230804	154500	255546710	9770	9770	9770	9770	0
282	20230804	154400	255546710	9770	9770	9770	9770	0
283	20230804	154300	255546710	9770	9770	9770	9770	0
284	20230804	154200	255546710	9770	9770	9770	9770	0
285	20230804	154100	255546710	9770	9770	9770	9770	0
286	20230804	154000	255546710	9770	9770	9770	9770	0
287	20230804	153900	255546710	9770	9770	9770	9770	0
288	20230804	153800	255546710	9770	9770	9770	9770	0
289	20230804	153700	255546710	9770	9770	9770	9770	0
290	20230804	153600	255546710	9770	9770	9770	9770	0
291	20230804	153500	255546710	9770	9770	9770	9770	0
292	20230804	153400	255546710	9770	9770	9770	9770	0
293	20230804	153300	255546710	9770	9770	9770	9770	0
294	20230804	153200	255546710	9770	9770	9770	9770	0
295	20230804	153100	255546710	9770	9770	9770	9770	0
296	20230804	153000	255546710	9770	9770	9770	9770	340
297	20230804	152900	252224910	9800	9800	9800	9800	0
298	20230804	152800	252224910	9800	9800	9800	9800	0
299	20230804	152700	252224910	9800	9800	9800	9800	0
300	20230804	152600	252224910	9800	9800	9800	9800	0
301	20230804	152500	252224910	9800	9800	9800	9800	0
302	20230804	152400	252224910	9800	9800	9800	9800	0
303	20230804	152300	252224910	9800	9800	9800	9800	0
304	20230804	152200	252224910	9800	9800	9800	9800	0
305	20230804	152100	252224910	9800	9800	9800	9800	0
306	20230804	152000	252224910	9800	9800	9800	9800	0
307	20230804	151900	252224910	9800	9700	9800	9700	200
308	20230804	151800	250275180	9700	9700	9700	9700	20
309	20230804	151700	250081180	9700	9700	9700	9700	55
310	20230804	151600	249547680	9730	9660	9730	9660	57
311	20230804	151500	248994930	9660	9660	9660	9660	35
312	20230804	151400	248656830	9660	9660	9660	9660	6
313	20230804	151300	248598870	9650	9660	9660	9650	6
314	20230804	151200	248540930	9660	9660	9660	9660	0
315	20230804	151100	248540930	9660	9670	9670	9660	791
316	20230804	151000	240892560	9650	9650	9650	9650	6
317	20230804	150900	240834660	9650	9650	9650	9650	6
318	20230804	150800	240776760	9650	9650	9650	9650	0
319	20230804	150700	240776760	9650	9650	9650	9650	6
320	20230804	150600	240718860	9650	9650	9650	9650	6
321	20230804	150500	240660960	9650	9650	9650	9650	0
322	20230804	150400	240660960	9650	9650	9650	9650	6
323	20230804	150300	240603060	9640	9640	9640	9640	7
324	20230804	150200	240535580	9640	9670	9670	9640	806
325	20230804	150100	232745750	9670	9670	9670	9670	0
326	20230804	150000	232745750	9670	9670	9670	9670	6
327	20230804	145900	232687730	9670	9670	9670	9670	6
328	20230804	145800	232629710	9670	9670	9670	9670	0
329	20230804	145700	232629710	9670	9670	9670	9670	6
330	20230804	145600	232571690	9670	9670	9670	9670	6
331	20230804	145500	232513670	9670	9670	9670	9670	6
332	20230804	145400	232455650	9680	9680	9680	9680	150
333	20230804	145300	231003650	9680	9680	9680	9680	6
334	20230804	145200	230945570	9680	9680	9680	9680	6
335	20230804	145100	230887490	9680	9680	9680	9680	16
336	20230804	145000	230732610	9670	9750	9750	9670	11
337	20230804	144900	230625920	9670	9720	9720	9670	17
338	20230804	144800	230460980	9710	9680	9710	9680	12
339	20230804	144700	230344640	9670	9670	9670	9670	0
340	20230804	144600	230344640	9670	9670	9670	9670	6
341	20230804	144500	230286620	9670	9670	9670	9670	6
342	20230804	144400	230228600	9670	9670	9670	9670	0
343	20230804	144300	230228600	9670	9670	9670	9670	6
344	20230804	144200	230170580	9670	9670	9670	9670	6
345	20230804	144100	230112560	9670	9680	9680	9670	367
346	20230804	144000	226560650	9680	9680	9680	9680	2
347	20230804	143900	226541290	9680	9670	9680	9670	10
348	20230804	143800	226444560	9680	9680	9680	9680	3
349	20230804	143700	226415520	9680	9680	9680	9680	6
350	20230804	143600	226357440	9680	9680	9680	9680	0
351	20230804	143500	226357440	9680	9680	9680	9680	6
352	20230804	143400	226299360	9680	9680	9680	9680	36
353	20230804	143300	225950880	9700	9700	9700	9700	0
354	20230804	143200	225950880	9700	9700	9700	9700	77
355	20230804	143100	225203980	9700	9700	9700	9700	6
356	20230804	143000	225145780	9700	9700	9700	9700	6
357	20230804	142900	225087580	9700	9700	9700	9700	0
358	20230804	142800	225087580	9700	9700	9700	9700	132
359	20230804	142700	223807180	9700	9700	9700	9700	6
360	20230804	142600	223748980	9700	9700	9700	9700	0
361	20230804	142500	223748980	9700	9700	9700	9700	56
362	20230804	142400	223205780	9700	9700	9700	9700	6
363	20230804	142300	223147580	9710	9700	9710	9700	10
364	20230804	142200	223050540	9710	9710	9710	9700	35
365	20230804	142100	222710740	9700	9700	9700	9700	6
366	20230804	142000	222652540	9700	9700	9700	9700	6
367	20230804	141900	222594340	9700	9700	9700	9700	0
368	20230804	141800	222594340	9700	9700	9700	9700	6
369	20230804	141700	222536140	9720	9700	9770	9700	60
370	20230804	141600	221953120	9670	9680	9680	9670	209
371	20230804	141500	219930030	9680	9670	9680	9670	873
372	20230804	141400	211488020	9640	9640	9640	9640	6
373	20230804	141300	211430180	9640	9640	9640	9640	6
374	20230804	141200	211372340	9640	9640	9640	9640	0
375	20230804	141100	211372340	9640	9640	9640	9640	63
376	20230804	141000	210765020	9640	9650	9670	9640	118
377	20230804	140900	209625300	9630	9630	9630	9630	6
378	20230804	140800	209567520	9630	9630	9630	9630	0
379	20230804	140700	209567520	9630	9630	9630	9630	6
380	20230804	140600	209509740	9630	9630	9630	9630	328
381	20230804	140500	206351100	9640	9640	9640	9640	7
382	20230804	140400	206283620	9640	9640	9640	9640	4
383	20230804	140300	206245060	9640	9640	9640	9640	2
384	20230804	140200	206225780	9640	9640	9640	9640	109
385	20230804	140100	205175020	9640	9640	9640	9640	0
386	20230804	140000	205175020	9640	9640	9640	9640	6
387	20230804	135900	205117180	9640	9640	9640	9640	6
388	20230804	135800	205059340	9650	9650	9650	9650	5
389	20230804	135700	205011090	9650	9650	9650	9650	11
390	20230804	135600	204904940	9640	9640	9640	9640	6
391	20230804	135500	204847100	9640	9640	9640	9640	6
392	20230804	135400	204789260	9640	9640	9640	9640	0
393	20230804	135300	204789260	9640	9640	9640	9640	7
394	20230804	135200	204721780	9640	9640	9640	9640	94
395	20230804	135100	203815620	9640	9640	9640	9640	0
396	20230804	135000	203815620	9640	9640	9640	9640	0
397	20230804	134900	203815620	9640	9640	9640	9640	0
398	20230804	134800	203815620	9640	9640	9640	9640	0
399	20230804	134700	203815620	9640	9640	9640	9640	1
400	20230804	134600	203805980	9630	9650	9650	9630	58
401	20230804	134500	203247280	9640	9640	9640	9640	0
402	20230804	134400	203247280	9640	9640	9640	9640	0
403	20230804	134300	203247280	9640	9640	9640	9630	401
404	20230804	134200	199384440	9650	9650	9650	9650	10
405	20230804	134100	199287940	9640	9640	9640	9640	0
406	20230804	134000	199287940	9640	9640	9640	9640	0
407	20230804	133900	199287940	9640	9640	9640	9640	56
408	20230804	133800	198748100	9660	9660	9660	9660	0
409	20230804	133700	198748100	9660	9660	9660	9660	0
410	20230804	133600	198748100	9660	9660	9660	9660	0
411	20230804	133500	198748100	9660	9660	9660	9660	0
412	20230804	133400	198748100	9660	9660	9660	9660	0
413	20230804	133300	198748100	9660	9660	9660	9660	0
414	20230804	133200	198748100	9660	9660	9660	9660	0
415	20230804	133100	198748100	9660	9660	9660	9660	0
416	20230804	133000	198748100	9660	9660	9660	9660	3
417	20230804	132900	198719120	9660	9660	9660	9660	0
418	20230804	132800	198719120	9660	9660	9660	9660	0
419	20230804	132700	198719120	9660	9660	9660	9660	0
420	20230804	132600	198719120	9660	9660	9660	9660	0
421	20230804	132500	198719120	9660	9660	9660	9660	0
422	20230804	132400	198719120	9660	9660	9660	9660	0
423	20230804	132300	198719120	9660	9660	9660	9660	10
424	20230804	132200	198622520	9640	9640	9640	9640	0
425	20230804	132100	198622520	9640	9640	9640	9640	0
426	20230804	132000	198622520	9640	9640	9640	9640	0
427	20230804	131900	198622520	9640	9640	9640	9640	0
428	20230804	131800	198622520	9640	9640	9640	9640	1
429	20230804	131700	198612880	9640	9640	9640	9640	33
430	20230804	131600	198294760	9630	9630	9630	9630	0
431	20230804	131500	198294760	9630	9630	9630	9630	0
432	20230804	131400	198294760	9630	9630	9630	9630	0
433	20230804	131300	198294760	9630	9630	9630	9630	0
434	20230804	131200	198294760	9630	9630	9630	9630	0
435	20230804	131100	198294760	9630	9630	9630	9630	0
436	20230804	131000	198294760	9630	9630	9630	9630	0
437	20230804	130900	198294760	9630	9630	9630	9630	0
438	20230804	130800	198294760	9630	9630	9630	9630	0
439	20230804	130700	198294760	9630	9630	9630	9630	72
440	20230804	130600	197601400	9630	9630	9630	9630	100
441	20230804	130500	196638400	9660	9660	9660	9660	0
442	20230804	130400	196638400	9660	9660	9660	9660	0
443	20230804	130300	196638400	9660	9660	9660	9660	0
444	20230804	130200	196638400	9660	9660	9660	9660	0
445	20230804	130100	196638400	9660	9660	9660	9660	0
446	20230804	130000	196638400	9660	9660	9660	9660	2
447	20230804	125900	196619080	9660	9640	9660	9640	613
448	20230804	125800	190704560	9620	9620	9620	9620	0
449	20230804	125700	190704560	9620	9620	9620	9620	0
450	20230804	125600	190704560	9620	9620	9620	9620	0
451	20230804	125500	190704560	9620	9620	9620	9620	0
452	20230804	125400	190704560	9620	9620	9620	9620	0
453	20230804	125300	190704560	9620	9620	9620	9620	0
454	20230804	125200	190704560	9620	9620	9620	9620	0
455	20230804	125100	190704560	9620	9620	9620	9620	0
456	20230804	125000	190704560	9620	9620	9620	9620	25
457	20230804	124900	190464060	9620	9620	9620	9620	0
458	20230804	124800	190464060	9620	9620	9620	9620	0
459	20230804	124700	190464060	9620	9620	9620	9620	0
460	20230804	124600	190464060	9620	9620	9620	9620	0
461	20230804	124500	190464060	9620	9620	9620	9620	0
462	20230804	124400	190464060	9620	9620	9620	9620	0
463	20230804	124300	190464060	9620	9620	9620	9620	0
464	20230804	124200	190464060	9620	9620	9620	9620	81
465	20230804	124100	189684840	9640	9640	9640	9640	141
466	20230804	124000	188325600	9650	9650	9650	9650	0
467	20230804	123900	188325600	9650	9650	9650	9650	0
468	20230804	123800	188325600	9650	9650	9650	9650	1
469	20230804	123700	188315950	9630	9630	9630	9630	0
470	20230804	123600	188315950	9630	9630	9630	9630	6
471	20230804	123500	188258170	9630	9630	9630	9630	0
472	20230804	123400	188258170	9630	9630	9630	9630	0
473	20230804	123300	188258170	9630	9630	9630	9630	0
474	20230804	123200	188258170	9630	9630	9630	9630	0
475	20230804	123100	188258170	9630	9630	9630	9630	0
476	20230804	123000	188258170	9630	9630	9630	9630	1
477	20230804	122900	188248540	9660	9660	9660	9660	2
478	20230804	122800	188229220	9660	9660	9660	9660	21
479	20230804	122700	188026360	9620	9620	9620	9620	2
480	20230804	122600	188007120	9620	9620	9620	9620	20
481	20230804	122500	187814720	9620	9630	9630	9620	2198
482	20230804	122400	166649990	9630	9640	9640	9630	2940
483	20230804	122300	138326770	9670	9670	9670	9670	0
484	20230804	122200	138326770	9670	9670	9670	9670	0
485	20230804	122100	138326770	9670	9670	9670	9670	0
486	20230804	122000	138326770	9670	9670	9670	9670	0
487	20230804	121900	138326770	9670	9670	9670	9670	3
488	20230804	121800	138297760	9650	9650	9650	9650	10
489	20230804	121700	138201260	9670	9670	9670	9670	1
490	20230804	121600	138191590	9670	9670	9670	9670	0
491	20230804	121500	138191590	9670	9670	9670	9670	5
492	20230804	121400	138143240	9650	9650	9650	9650	0
493	20230804	121300	138143240	9650	9650	9650	9650	0
494	20230804	121200	138143240	9650	9650	9650	9650	2
495	20230804	121100	138123940	9650	9650	9650	9650	0
496	20230804	121000	138123940	9650	9650	9650	9650	0
497	20230804	120900	138123940	9650	9650	9650	9650	0
498	20230804	120800	138123940	9650	9650	9650	9650	0
499	20230804	120700	138123940	9650	9650	9650	9650	300
500	20230804	120600	135228940	9650	9650	9650	9650	3
501	20230804	120500	135199990	9660	9660	9660	9660	0
502	20230804	120400	135199990	9660	9650	9660	9650	6
503	20230804	120300	135142080	9650	9650	9650	9650	0
504	20230804	120200	135142080	9650	9650	9650	9650	2
505	20230804	120100	135122780	9650	9650	9650	9650	3
506	20230804	120000	135093830	9650	9650	9650	9650	0
507	20230804	115900	135093830	9650	9650	9650	9650	3
508	20230804	115800	135064880	9650	9650	9650	9650	4
509	20230804	115700	135026280	9650	9650	9650	9650	101
510	20230804	115600	134051630	9650	9650	9650	9650	9
511	20230804	115500	133964780	9650	9650	9650	9650	108
512	20230804	115400	132922580	9650	9650	9650	9650	0
513	20230804	115300	132922580	9650	9650	9650	9650	9
514	20230804	115200	132835730	9650	9650	9650	9650	0
515	20230804	115100	132835730	9650	9650	9650	9650	0
516	20230804	115000	132835730	9650	9650	9650	9650	10
517	20230804	114900	132739230	9660	9660	9660	9660	0
518	20230804	114800	132739230	9660	9660	9660	9660	1
519	20230804	114700	132729570	9650	9650	9650	9650	0
520	20230804	114600	132729570	9650	9650	9650	9650	0
521	20230804	114500	132729570	9650	9650	9650	9650	0
522	20230804	114400	132729570	9650	9650	9650	9650	0
523	20230804	114300	132729570	9650	9650	9650	9650	159
524	20230804	114200	131195220	9650	9670	9670	9650	57
525	20230804	114100	130644230	9670	9670	9670	9670	1
526	20230804	114000	130634560	9670	9670	9670	9670	0
527	20230804	113900	130634560	9670	9670	9670	9670	0
528	20230804	113800	130634560	9670	9670	9670	9670	0
529	20230804	113700	130634560	9670	9670	9670	9670	10
530	20230804	113600	130537860	9680	9680	9680	9680	0
531	20230804	113500	130537860	9680	9680	9680	9680	0
532	20230804	113400	130537860	9680	9680	9680	9680	0
533	20230804	113300	130537860	9680	9680	9680	9680	0
534	20230804	113200	130537860	9680	9680	9680	9680	3
535	20230804	113100	130508820	9690	9690	9690	9690	0
536	20230804	113000	130508820	9690	9690	9690	9690	2
537	20230804	112900	130489440	9640	9640	9640	9640	0
538	20230804	112800	130489440	9640	9640	9640	9640	0
539	20230804	112700	130489440	9640	9640	9640	9640	0
540	20230804	112600	130489440	9640	9640	9640	9640	0
541	20230804	112500	130489440	9640	9640	9640	9640	1
542	20230804	112400	130479800	9650	9650	9650	9650	0
543	20230804	112300	130479800	9650	9650	9650	9650	0
544	20230804	112200	130479800	9650	9650	9650	9650	0
545	20230804	112100	130479800	9650	9650	9650	9650	0
546	20230804	112000	130479800	9650	9650	9650	9650	1356
547	20230804	111900	117394400	9650	9650	9650	9650	1356
548	20230804	111800	104309000	9700	9700	9700	9700	0
549	20230804	111700	104309000	9700	9700	9700	9700	1
550	20230804	111600	104299300	9650	9650	9650	9650	0
551	20230804	111500	104299300	9650	9650	9650	9650	0
552	20230804	111400	104299300	9650	9650	9650	9650	5
553	20230804	111300	104251050	9650	9670	9670	9650	150
554	20230804	111200	102803510	9670	9670	9670	9670	51
555	20230804	111100	102310340	9700	9710	9710	9700	2
556	20230804	111000	102290930	9720	9720	9720	9720	76
557	20230804	110900	101552210	9720	9700	9730	9690	1607
558	20230804	110800	85946960	9710	9690	9710	9680	461
559	20230804	110700	81471930	9690	9690	9690	9690	1
560	20230804	110600	81462240	9650	9660	9660	9650	41
561	20230804	110500	81066300	9690	9690	9690	9690	0
562	20230804	110400	81066300	9690	9690	9690	9690	0
563	20230804	110300	81066300	9690	9690	9690	9690	0
564	20230804	110200	81066300	9690	9670	9690	9650	74
565	20230804	110100	80351490	9680	9700	9700	9680	131
566	20230804	110000	79082330	9700	9700	9700	9700	0
567	20230804	105900	79082330	9700	9700	9700	9700	0
568	20230804	105800	79082330	9700	9700	9700	9700	20
569	20230804	105700	78888330	9700	9680	9700	9680	22
570	20230804	105600	78675270	9680	9680	9680	9680	0
571	20230804	105500	78675270	9680	9680	9680	9680	0
572	20230804	105400	78675270	9680	9680	9680	9680	5
573	20230804	105300	78626870	9680	9680	9680	9680	0
574	20230804	105200	78626870	9680	9680	9680	9680	0
575	20230804	105100	78626870	9680	9680	9680	9680	0
576	20230804	105000	78626870	9680	9680	9680	9680	2
577	20230804	104900	78607510	9680	9700	9700	9680	51
578	20230804	104800	78112890	9700	9700	9700	9700	4
579	20230804	104700	78074090	9700	9710	9710	9700	115
580	20230804	104600	76958300	9710	9710	9710	9710	0
581	20230804	104500	76958300	9710	9710	9710	9710	0
582	20230804	104400	76958300	9710	9710	9710	9710	0
583	20230804	104300	76958300	9710	9710	9710	9710	0
584	20230804	104200	76958300	9710	9710	9710	9710	0
585	20230804	104100	76958300	9710	9710	9710	9710	0
586	20230804	104000	76958300	9710	9710	9710	9710	0
587	20230804	103900	76958300	9710	9710	9710	9710	0
588	20230804	103800	76958300	9710	9710	9710	9710	0
589	20230804	103700	76958300	9710	9710	9710	9710	80
590	20230804	103600	76181500	9730	9730	9730	9730	75
591	20230804	103500	75451750	9730	9700	9730	9700	390
592	20230804	103400	71664060	9700	9700	9700	9700	0
593	20230804	103300	71664060	9700	9700	9700	9700	0
594	20230804	103200	71664060	9700	9710	9710	9700	109
595	20230804	103100	70606750	9710	9710	9710	9710	0
596	20230804	103000	70606750	9710	9710	9710	9710	20
597	20230804	102900	70412550	9680	9680	9680	9680	132
598	20230804	102800	69134790	9730	9730	9730	9730	0
599	20230804	102700	69134790	9730	9730	9730	9730	2
600	20230804	102600	69115330	9740	9720	9750	9720	1202
601	20230804	102500	57397200	9750	9750	9750	9750	0
602	20230804	102400	57397200	9750	9750	9750	9750	0
603	20230804	102300	57397200	9750	9750	9750	9750	0
604	20230804	102200	57397200	9750	9750	9750	9750	0
605	20230804	102100	57397200	9750	9750	9750	9750	1
606	20230804	102000	57387450	9680	9680	9680	9680	0
607	20230804	101900	57387450	9680	9680	9680	9680	0
608	20230804	101800	57387450	9680	9680	9680	9680	0
609	20230804	101700	57387450	9680	9680	9680	9680	0
610	20230804	101600	57387450	9680	9680	9680	9680	0
611	20230804	101500	57387450	9680	9680	9680	9680	17
612	20230804	101400	57222890	9620	9650	9650	9620	557
613	20230804	101300	51858450	9690	9690	9690	9690	0
614	20230804	101200	51858450	9690	9690	9690	9690	0
615	20230804	101100	51858450	9690	9690	9690	9690	0
616	20230804	101000	51858450	9690	9690	9690	9690	0
617	20230804	100900	51858450	9690	9690	9690	9690	103
618	20230804	100800	50860380	9690	9690	9690	9690	52
619	20230804	100700	50356500	9690	9690	9690	9690	2
620	20230804	100600	50337120	9690	9690	9690	9690	58
621	20230804	100500	49775100	9690	9640	9690	9630	76
622	20230804	100400	49043150	9640	9670	9680	9640	1787
623	20230804	100300	31790780	9730	9670	9730	9660	325
624	20230804	100200	28649830	9670	9720	9720	9670	44
625	20230804	100100	28222980	9720	9670	9720	9660	400
626	20230804	100000	24350860	9660	9660	9660	9660	0
627	20230804	095900	24350860	9660	9660	9660	9660	0
628	20230804	095800	24350860	9660	9660	9660	9660	0
629	20230804	095700	24350860	9660	9660	9660	9660	1
630	20230804	095600	24341200	9660	9700	9700	9660	376
631	20230804	095500	20702740	9710	9720	9720	9710	22
632	20230804	095400	20489030	9740	9750	9750	9740	62
633	20230804	095300	19885050	9750	9750	9750	9750	0
634	20230804	095200	19885050	9750	9750	9750	9750	5
635	20230804	095100	19836300	9750	9750	9750	9750	1
636	20230804	095000	19826550	9750	9750	9750	9750	0
637	20230804	094900	19826550	9750	9750	9750	9750	0
638	20230804	094800	19826550	9750	9750	9750	9750	0
639	20230804	094700	19826550	9750	9870	9870	9750	267
640	20230804	094600	17219110	9880	9880	9880	9880	0
641	20230804	094500	17219110	9880	9880	9880	9880	0
642	20230804	094400	17219110	9880	9880	9880	9880	2
643	20230804	094300	17199350	9880	9880	9880	9880	0
644	20230804	094200	17199350	9880	9880	9880	9880	0
645	20230804	094100	17199350	9880	9880	9880	9880	0
646	20230804	094000	17199350	9880	9880	9880	9880	0
647	20230804	093900	17199350	9880	9880	9880	9880	0
648	20230804	093800	17199350	9880	9880	9880	9880	0
649	20230804	093700	17199350	9880	9880	9880	9880	1
650	20230804	093600	17189470	9750	9750	9750	9750	0
651	20230804	093500	17189470	9750	9750	9750	9750	0
652	20230804	093400	17189470	9750	9750	9750	9750	0
653	20230804	093300	17189470	9750	9750	9750	9750	0
654	20230804	093200	17189470	9750	9750	9750	9750	500
655	20230804	093100	12314470	9920	9920	9920	9920	0
656	20230804	093000	12314470	9920	9920	9920	9920	0
657	20230804	092900	12314470	9920	9920	9920	9920	0
658	20230804	092800	12314470	9920	9920	9920	9920	0
659	20230804	092700	12314470	9920	9920	9920	9920	0
660	20230804	092600	12314470	9920	9920	9920	9920	0
661	20230804	092500	12314470	9920	9920	9920	9920	0
662	20230804	092400	12314470	9920	9920	9920	9920	0
663	20230804	092300	12314470	9920	9920	9920	9920	0
664	20230804	092200	12314470	9920	9920	9920	9920	1
665	20230804	092100	12304550	9920	9920	9920	9920	3
666	20230804	092000	12274790	9930	9930	9930	9920	18
667	20230804	091900	12096060	9930	9930	9930	9930	250
668	20230804	091800	9613560	9920	9780	9920	9780	71
669	20230804	091700	8917100	9650	9650	9650	9650	0
670	20230804	091600	8917100	9650	9650	9650	9650	0
671	20230804	091500	8917100	9650	9760	9760	9650	13
672	20230804	091400	8791430	9760	9760	9760	9760	23
673	20230804	091300	8566950	9640	9640	9640	9640	0
674	20230804	091200	8566950	9640	9640	9640	9640	0
675	20230804	091100	8566950	9640	9640	9640	9640	0
676	20230804	091000	8566950	9640	9790	9790	9640	146
677	20230804	090900	7158180	9650	9650	9650	9650	0
678	20230804	090800	7158180	9650	9650	9650	9650	40
679	20230804	090700	6772180	9650	9650	9650	9650	101
680	20230804	090600	5797530	9650	9650	9650	9650	28
681	20230804	090500	5527330	9610	9620	9620	9610	249
682	20230804	090400	3131960	9960	9960	9960	9960	0
683	20230804	090300	3131960	9960	9960	9960	9960	0
684	20230804	090200	3131960	9960	9960	9960	9960	0
685	20230804	090100	3131960	9960	9770	9960	9640	132
686	20230804	090000	1833960	9860	9860	9860	9860	186