KissMeData/267290/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	202700	115838680	19580	19580	19580	19580	726
3	20230804	202600	115838680	19580	19580	19580	19580	0
4	20230804	202500	115838680	19580	19580	19580	19580	0
5	20230804	202400	115838680	19580	19580	19580	19580	0
6	20230804	202300	115838680	19580	19580	19580	19580	0
7	20230804	202200	115838680	19580	19580	19580	19580	0
8	20230804	202100	115838680	19580	19580	19580	19580	0
9	20230804	202000	115838680	19580	19580	19580	19580	0
10	20230804	201900	115838680	19580	19580	19580	19580	0
11	20230804	201800	115838680	19580	19580	19580	19580	0
12	20230804	201700	115838680	19580	19580	19580	19580	0
13	20230804	201600	115838680	19580	19580	19580	19580	0
14	20230804	201500	115838680	19580	19580	19580	19580	0
15	20230804	201400	115838680	19580	19580	19580	19580	0
16	20230804	201300	115838680	19580	19580	19580	19580	0
17	20230804	201200	115838680	19580	19580	19580	19580	0
18	20230804	201100	115838680	19580	19580	19580	19580	0
19	20230804	201000	115838680	19580	19580	19580	19580	0
20	20230804	200900	115838680	19580	19580	19580	19580	0
21	20230804	200800	115838680	19580	19580	19580	19580	0
22	20230804	200700	115838680	19580	19580	19580	19580	0
23	20230804	200600	115838680	19580	19580	19580	19580	0
24	20230804	200500	115838680	19580	19580	19580	19580	0
25	20230804	200400	115838680	19580	19580	19580	19580	0
26	20230804	200300	115838680	19580	19580	19580	19580	0
27	20230804	200200	115838680	19580	19580	19580	19580	0
28	20230804	200100	115838680	19580	19580	19580	19580	0
29	20230804	200000	115838680	19580	19580	19580	19580	0
30	20230804	195900	115838680	19580	19580	19580	19580	0
31	20230804	195800	115838680	19580	19580	19580	19580	0
32	20230804	195700	115838680	19580	19580	19580	19580	726
33	20230804	195600	115838680	19580	19580	19580	19580	0
34	20230804	195500	115838680	19580	19580	19580	19580	0
35	20230804	195400	115838680	19580	19580	19580	19580	0
36	20230804	195300	115838680	19580	19580	19580	19580	0
37	20230804	195200	115838680	19580	19580	19580	19580	0
38	20230804	195100	115838680	19580	19580	19580	19580	0
39	20230804	195000	115838680	19580	19580	19580	19580	0
40	20230804	194900	115838680	19580	19580	19580	19580	0
41	20230804	194800	115838680	19580	19580	19580	19580	0
42	20230804	194700	115838680	19580	19580	19580	19580	0
43	20230804	194600	115838680	19580	19580	19580	19580	0
44	20230804	194500	115838680	19580	19580	19580	19580	0
45	20230804	194400	115838680	19580	19580	19580	19580	0
46	20230804	194300	115838680	19580	19580	19580	19580	0
47	20230804	194200	115838680	19580	19580	19580	19580	0
48	20230804	194100	115838680	19580	19580	19580	19580	0
49	20230804	194000	115838680	19580	19580	19580	19580	0
50	20230804	193900	115838680	19580	19580	19580	19580	0
51	20230804	193800	115838680	19580	19580	19580	19580	0
52	20230804	193700	115838680	19580	19580	19580	19580	0
53	20230804	193600	115838680	19580	19580	19580	19580	0
54	20230804	193500	115838680	19580	19580	19580	19580	0
55	20230804	193400	115838680	19580	19580	19580	19580	0
56	20230804	193300	115838680	19580	19580	19580	19580	0
57	20230804	193200	115838680	19580	19580	19580	19580	0
58	20230804	193100	115838680	19580	19580	19580	19580	0
59	20230804	193000	115838680	19580	19580	19580	19580	0
60	20230804	192900	115838680	19580	19580	19580	19580	0
61	20230804	192800	115838680	19580	19580	19580	19580	0
62	20230804	192700	115838680	19580	19580	19580	19580	726
63	20230804	192600	115838680	19580	19580	19580	19580	0
64	20230804	192500	115838680	19580	19580	19580	19580	0
65	20230804	192400	115838680	19580	19580	19580	19580	0
66	20230804	192300	115838680	19580	19580	19580	19580	0
67	20230804	192200	115838680	19580	19580	19580	19580	0
68	20230804	192100	115838680	19580	19580	19580	19580	0
69	20230804	192000	115838680	19580	19580	19580	19580	0
70	20230804	191900	115838680	19580	19580	19580	19580	0
71	20230804	191800	115838680	19580	19580	19580	19580	0
72	20230804	191700	115838680	19580	19580	19580	19580	0
73	20230804	191600	115838680	19580	19580	19580	19580	0
74	20230804	191500	115838680	19580	19580	19580	19580	0
75	20230804	191400	115838680	19580	19580	19580	19580	0
76	20230804	191300	115838680	19580	19580	19580	19580	0
77	20230804	191200	115838680	19580	19580	19580	19580	0
78	20230804	191100	115838680	19580	19580	19580	19580	0
79	20230804	191000	115838680	19580	19580	19580	19580	0
80	20230804	190900	115838680	19580	19580	19580	19580	0
81	20230804	190800	115838680	19580	19580	19580	19580	0
82	20230804	190700	115838680	19580	19580	19580	19580	0
83	20230804	190600	115838680	19580	19580	19580	19580	0
84	20230804	190500	115838680	19580	19580	19580	19580	0
85	20230804	190400	115838680	19580	19580	19580	19580	0
86	20230804	190300	115838680	19580	19580	19580	19580	0
87	20230804	190200	115838680	19580	19580	19580	19580	0
88	20230804	190100	115838680	19580	19580	19580	19580	0
89	20230804	190000	115838680	19580	19580	19580	19580	0
90	20230804	185900	115838680	19580	19580	19580	19580	0
91	20230804	185800	115838680	19580	19580	19580	19580	0
92	20230804	185700	115838680	19580	19580	19580	19580	726
93	20230804	185600	115838680	19580	19580	19580	19580	0
94	20230804	185500	115838680	19580	19580	19580	19580	0
95	20230804	185400	115838680	19580	19580	19580	19580	0
96	20230804	185300	115838680	19580	19580	19580	19580	0
97	20230804	185200	115838680	19580	19580	19580	19580	0
98	20230804	185100	115838680	19580	19580	19580	19580	0
99	20230804	185000	115838680	19580	19580	19580	19580	0
100	20230804	184900	115838680	19580	19580	19580	19580	0
101	20230804	184800	115838680	19580	19580	19580	19580	0
102	20230804	184700	115838680	19580	19580	19580	19580	0
103	20230804	184600	115838680	19580	19580	19580	19580	0
104	20230804	184500	115838680	19580	19580	19580	19580	0
105	20230804	184400	115838680	19580	19580	19580	19580	0
106	20230804	184300	115838680	19580	19580	19580	19580	0
107	20230804	184200	115838680	19580	19580	19580	19580	0
108	20230804	184100	115838680	19580	19580	19580	19580	0
109	20230804	184000	115838680	19580	19580	19580	19580	0
110	20230804	183900	115838680	19580	19580	19580	19580	0
111	20230804	183800	115838680	19580	19580	19580	19580	0
112	20230804	183700	115838680	19580	19580	19580	19580	0
113	20230804	183600	115838680	19580	19580	19580	19580	0
114	20230804	183500	115838680	19580	19580	19580	19580	0
115	20230804	183400	115838680	19580	19580	19580	19580	0
116	20230804	183300	115838680	19580	19580	19580	19580	0
117	20230804	183200	115838680	19580	19580	19580	19580	0
118	20230804	183100	115838680	19580	19580	19580	19580	0
119	20230804	183000	115838680	19580	19580	19580	19580	0
120	20230804	182900	115838680	19580	19580	19580	19580	0
121	20230804	182800	115838680	19580	19580	19580	19580	0
122	20230804	182700	115838680	19580	19580	19580	19580	726
123	20230804	182600	115838680	19580	19580	19580	19580	0
124	20230804	182500	115838680	19580	19580	19580	19580	0
125	20230804	182400	115838680	19580	19580	19580	19580	0
126	20230804	182300	115838680	19580	19580	19580	19580	0
127	20230804	182200	115838680	19580	19580	19580	19580	0
128	20230804	182100	115838680	19580	19580	19580	19580	0
129	20230804	182000	115838680	19580	19580	19580	19580	0
130	20230804	181900	115838680	19580	19580	19580	19580	0
131	20230804	181800	115838680	19580	19580	19580	19580	0
132	20230804	181700	115838680	19580	19580	19580	19580	0
133	20230804	181600	115838680	19580	19580	19580	19580	0
134	20230804	181500	115838680	19580	19580	19580	19580	0
135	20230804	181400	115838680	19580	19580	19580	19580	0
136	20230804	181300	115838680	19580	19580	19580	19580	0
137	20230804	181200	115838680	19580	19580	19580	19580	0
138	20230804	181100	115838680	19580	19580	19580	19580	0
139	20230804	181000	115838680	19580	19580	19580	19580	0
140	20230804	180900	115838680	19580	19580	19580	19580	0
141	20230804	180800	115838680	19580	19580	19580	19580	0
142	20230804	180700	115838680	19580	19580	19580	19580	0
143	20230804	180600	115838680	19580	19580	19580	19580	0
144	20230804	180500	115838680	19580	19580	19580	19580	0
145	20230804	180400	115838680	19580	19580	19580	19580	0
146	20230804	180300	115838680	19580	19580	19580	19580	0
147	20230804	180200	115838680	19580	19580	19580	19580	0
148	20230804	180100	115838680	19580	19580	19580	19580	0
149	20230804	180000	115838680	19580	19580	19580	19580	0
150	20230804	175900	115838680	19580	19580	19580	19580	0
151	20230804	175800	115838680	19580	19580	19580	19580	0
152	20230804	175700	115838680	19580	19580	19580	19580	726
153	20230804	175600	115838680	19580	19580	19580	19580	0
154	20230804	175500	115838680	19580	19580	19580	19580	0
155	20230804	175400	115838680	19580	19580	19580	19580	0
156	20230804	175300	115838680	19580	19580	19580	19580	0
157	20230804	175200	115838680	19580	19580	19580	19580	0
158	20230804	175100	115838680	19580	19580	19580	19580	0
159	20230804	175000	115838680	19580	19580	19580	19580	0
160	20230804	174900	115838680	19580	19580	19580	19580	0
161	20230804	174800	115838680	19580	19580	19580	19580	0
162	20230804	174700	115838680	19580	19580	19580	19580	0
163	20230804	174600	115838680	19580	19580	19580	19580	0
164	20230804	174500	115838680	19580	19580	19580	19580	0
165	20230804	174400	115838680	19580	19580	19580	19580	0
166	20230804	174300	115838680	19580	19580	19580	19580	0
167	20230804	174200	115838680	19580	19580	19580	19580	0
168	20230804	174100	115838680	19580	19580	19580	19580	0
169	20230804	174000	115838680	19580	19580	19580	19580	0
170	20230804	173900	115838680	19580	19580	19580	19580	0
171	20230804	173800	115838680	19580	19580	19580	19580	0
172	20230804	173700	115838680	19580	19580	19580	19580	0
173	20230804	173600	115838680	19580	19580	19580	19580	0
174	20230804	173500	115838680	19580	19580	19580	19580	0
175	20230804	173400	115838680	19580	19580	19580	19580	0
176	20230804	173300	115838680	19580	19580	19580	19580	0
177	20230804	173200	115838680	19580	19580	19580	19580	0
178	20230804	173100	115838680	19580	19580	19580	19580	0
179	20230804	173000	115838680	19580	19580	19580	19580	0
180	20230804	172900	115838680	19580	19580	19580	19580	0
181	20230804	172800	115838680	19580	19580	19580	19580	0
182	20230804	172700	115838680	19580	19580	19580	19580	726
183	20230804	172600	115838680	19580	19580	19580	19580	0
184	20230804	172500	115838680	19580	19580	19580	19580	0
185	20230804	172400	115838680	19580	19580	19580	19580	0
186	20230804	172300	115838680	19580	19580	19580	19580	0
187	20230804	172200	115838680	19580	19580	19580	19580	0
188	20230804	172100	115838680	19580	19580	19580	19580	0
189	20230804	172000	115838680	19580	19580	19580	19580	0
190	20230804	171900	115838680	19580	19580	19580	19580	0
191	20230804	171800	115838680	19580	19580	19580	19580	0
192	20230804	171700	115838680	19580	19580	19580	19580	0
193	20230804	171600	115838680	19580	19580	19580	19580	0
194	20230804	171500	115838680	19580	19580	19580	19580	0
195	20230804	171400	115838680	19580	19580	19580	19580	0
196	20230804	171300	115838680	19580	19580	19580	19580	0
197	20230804	171200	115838680	19580	19580	19580	19580	0
198	20230804	171100	115838680	19580	19580	19580	19580	0
199	20230804	171000	115838680	19580	19580	19580	19580	0
200	20230804	170900	115838680	19580	19580	19580	19580	0
201	20230804	170800	115838680	19580	19580	19580	19580	0
202	20230804	170700	115838680	19580	19580	19580	19580	0
203	20230804	170600	115838680	19580	19580	19580	19580	0
204	20230804	170500	115838680	19580	19580	19580	19580	0
205	20230804	170400	115838680	19580	19580	19580	19580	0
206	20230804	170300	115838680	19580	19580	19580	19580	0
207	20230804	170200	115838680	19580	19580	19580	19580	0
208	20230804	170100	115838680	19580	19580	19580	19580	0
209	20230804	170000	115838680	19580	19580	19580	19580	0
210	20230804	165900	115838680	19580	19580	19580	19580	0
211	20230804	165800	115838680	19580	19580	19580	19580	0
212	20230804	165700	115838680	19580	19580	19580	19580	726
213	20230804	165600	115838680	19580	19580	19580	19580	0
214	20230804	165500	115838680	19580	19580	19580	19580	0
215	20230804	165400	115838680	19580	19580	19580	19580	0
216	20230804	165300	115838680	19580	19580	19580	19580	0
217	20230804	165200	115838680	19580	19580	19580	19580	0
218	20230804	165100	115838680	19580	19580	19580	19580	0
219	20230804	165000	115838680	19580	19580	19580	19580	0
220	20230804	164900	115838680	19580	19580	19580	19580	0
221	20230804	164800	115838680	19580	19580	19580	19580	0
222	20230804	164700	115838680	19580	19580	19580	19580	0
223	20230804	164600	115838680	19580	19580	19580	19580	0
224	20230804	164500	115838680	19580	19580	19580	19580	0
225	20230804	164400	115838680	19580	19580	19580	19580	0
226	20230804	164300	115838680	19580	19580	19580	19580	0
227	20230804	164200	115838680	19580	19580	19580	19580	0
228	20230804	164100	115838680	19580	19580	19580	19580	0
229	20230804	164000	115838680	19580	19580	19580	19580	0
230	20230804	163900	115838680	19580	19580	19580	19580	0
231	20230804	163800	115838680	19580	19580	19580	19580	0
232	20230804	163700	115838680	19580	19580	19580	19580	0
233	20230804	163600	115838680	19580	19580	19580	19580	0
234	20230804	163500	115838680	19580	19580	19580	19580	0
235	20230804	163400	115838680	19580	19580	19580	19580	0
236	20230804	163300	115838680	19580	19580	19580	19580	0
237	20230804	163200	115838680	19580	19580	19580	19580	0
238	20230804	163100	115838680	19580	19580	19580	19580	0
239	20230804	163000	115838680	19580	19580	19580	19580	0
240	20230804	162900	115838680	19580	19580	19580	19580	0
241	20230804	162800	115838680	19580	19580	19580	19580	0
242	20230804	162700	115838680	19580	19580	19580	19580	726
243	20230804	162600	115838680	19580	19580	19580	19580	0
244	20230804	162500	115838680	19580	19580	19580	19580	0
245	20230804	162400	115838680	19580	19580	19580	19580	0
246	20230804	162300	115838680	19580	19580	19580	19580	0
247	20230804	162200	115838680	19580	19580	19580	19580	0
248	20230804	162100	115838680	19580	19580	19580	19580	0
249	20230804	162000	115838680	19580	19580	19580	19580	0
250	20230804	161900	115838680	19580	19580	19580	19580	0
251	20230804	161800	115838680	19580	19580	19580	19580	0
252	20230804	161700	115838680	19580	19580	19580	19580	0
253	20230804	161600	115838680	19580	19580	19580	19580	0
254	20230804	161500	115838680	19580	19580	19580	19580	0
255	20230804	161400	115838680	19580	19580	19580	19580	0
256	20230804	161300	115838680	19580	19580	19580	19580	0
257	20230804	161200	115838680	19580	19580	19580	19580	0
258	20230804	161100	115838680	19580	19580	19580	19580	0
259	20230804	161000	115838680	19580	19580	19580	19580	0
260	20230804	160900	115838680	19580	19580	19580	19580	0
261	20230804	160800	115838680	19580	19580	19580	19580	0
262	20230804	160700	115838680	19580	19580	19580	19580	0
263	20230804	160600	115838680	19580	19580	19580	19580	0
264	20230804	160500	115838680	19580	19580	19580	19580	0
265	20230804	160400	115838680	19580	19580	19580	19580	0
266	20230804	160300	115838680	19580	19580	19580	19580	0
267	20230804	160200	115838680	19580	19580	19580	19580	0
268	20230804	160100	115838680	19580	19580	19580	19580	0
269	20230804	160000	115838680	19580	19580	19580	19580	0
270	20230804	155900	115838680	19580	19580	19580	19580	0
271	20230804	155800	115838680	19580	19580	19580	19580	0
272	20230804	155700	115838680	19580	19580	19580	19580	726
273	20230804	155600	115838680	19580	19580	19580	19580	0
274	20230804	155500	115838680	19580	19580	19580	19580	0
275	20230804	155400	115838680	19580	19580	19580	19580	0
276	20230804	155300	115838680	19580	19580	19580	19580	0
277	20230804	155200	115838680	19580	19580	19580	19580	0
278	20230804	155100	115838680	19580	19580	19580	19580	0
279	20230804	155000	115838680	19580	19580	19580	19580	0
280	20230804	154900	115838680	19580	19580	19580	19580	0
281	20230804	154800	115838680	19580	19580	19580	19580	0
282	20230804	154700	115838680	19580	19580	19580	19580	0
283	20230804	154600	115838680	19580	19580	19580	19580	0
284	20230804	154500	115838680	19580	19580	19580	19580	0
285	20230804	154400	115838680	19580	19580	19580	19580	0
286	20230804	154300	115838680	19580	19580	19580	19580	0
287	20230804	154200	115838680	19580	19580	19580	19580	0
288	20230804	154100	115838680	19580	19580	19580	19580	0
289	20230804	154000	115838680	19580	19580	19580	19580	0
290	20230804	153900	115838680	19580	19580	19580	19580	0
291	20230804	153800	115838680	19580	19580	19580	19580	0
292	20230804	153700	115838680	19580	19580	19580	19580	0
293	20230804	153600	115838680	19580	19580	19580	19580	0
294	20230804	153500	115838680	19580	19580	19580	19580	0
295	20230804	153400	115838680	19580	19580	19580	19580	0
296	20230804	153300	115838680	19580	19580	19580	19580	0
297	20230804	153200	115838680	19580	19580	19580	19580	0
298	20230804	153100	115838680	19580	19580	19580	19580	0
299	20230804	153000	115838680	19580	19580	19580	19580	726
300	20230804	152900	101623600	19690	19690	19690	19690	0
301	20230804	152800	101623600	19690	19690	19690	19690	0
302	20230804	152700	101623600	19690	19690	19690	19690	0
303	20230804	152600	101623600	19690	19690	19690	19690	0
304	20230804	152500	101623600	19690	19690	19690	19690	0
305	20230804	152400	101623600	19690	19690	19690	19690	0
306	20230804	152300	101623600	19690	19690	19690	19690	0
307	20230804	152200	101623600	19690	19690	19690	19690	0
308	20230804	152100	101623600	19690	19690	19690	19690	0
309	20230804	152000	101623600	19690	19690	19690	19690	0
310	20230804	151900	101623600	19690	19680	19690	19680	3
311	20230804	151800	101564540	19690	19690	19690	19690	0
312	20230804	151700	101564540	19690	19690	19690	19690	2
313	20230804	151600	101525160	19680	19680	19680	19680	10
314	20230804	151500	101328360	19680	19680	19680	19680	0
315	20230804	151400	101328360	19680	19680	19680	19680	0
316	20230804	151300	101328360	19680	19690	19690	19680	11
317	20230804	151200	101111830	19680	19680	19680	19680	3
318	20230804	151100	101052790	19680	19680	19680	19680	0
319	20230804	151000	101052790	19680	19690	19690	19680	7
320	20230804	150900	100915010	19680	19680	19680	19680	0
321	20230804	150800	100915010	19680	19680	19680	19680	0
322	20230804	150700	100915010	19680	19680	19680	19680	0
323	20230804	150600	100915010	19680	19680	19680	19680	0
324	20230804	150500	100915010	19680	19690	19690	19680	97
325	20230804	150400	99005290	19730	19730	19730	19730	0
326	20230804	150300	99005290	19730	19730	19730	19730	0
327	20230804	150200	99005290	19730	19730	19730	19730	0
328	20230804	150100	99005290	19730	19730	19730	19730	0
329	20230804	150000	99005290	19730	19730	19730	19730	0
330	20230804	145900	99005290	19730	19730	19730	19730	0
331	20230804	145800	99005290	19730	19730	19730	19730	0
332	20230804	145700	99005290	19730	19730	19730	19730	0
333	20230804	145600	99005290	19730	19730	19730	19730	50
334	20230804	145500	98018790	19740	19740	19740	19740	0
335	20230804	145400	98018790	19740	19740	19740	19740	0
336	20230804	145300	98018790	19740	19740	19740	19740	0
337	20230804	145200	98018790	19740	19740	19740	19740	0
338	20230804	145100	98018790	19740	19740	19740	19740	0
339	20230804	145000	98018790	19740	19740	19740	19740	0
340	20230804	144900	98018790	19740	19740	19740	19740	0
341	20230804	144800	98018790	19740	19740	19740	19740	9
342	20230804	144700	97841130	19740	19740	19740	19740	0
343	20230804	144600	97841130	19740	19680	19740	19680	417
344	20230804	144500	89626590	19670	19670	19670	19670	0
345	20230804	144400	89626590	19670	19670	19670	19670	0
346	20230804	144300	89626590	19670	19670	19670	19670	0
347	20230804	144200	89626590	19670	19670	19670	19670	0
348	20230804	144100	89626590	19670	19670	19670	19670	102
349	20230804	144000	87620250	19660	19660	19660	19660	0
350	20230804	143900	87620250	19660	19660	19660	19660	0
351	20230804	143800	87620250	19660	19660	19660	19660	0
352	20230804	143700	87620250	19660	19660	19660	19660	0
353	20230804	143600	87620250	19660	19660	19660	19660	0
354	20230804	143500	87620250	19660	19660	19660	19660	0
355	20230804	143400	87620250	19660	19660	19660	19660	0
356	20230804	143300	87620250	19660	19660	19660	19660	0
357	20230804	143200	87620250	19660	19660	19660	19660	66
358	20230804	143100	86322690	19640	19640	19640	19640	0
359	20230804	143000	86322690	19640	19640	19640	19640	0
360	20230804	142900	86322690	19640	19640	19640	19640	0
361	20230804	142800	86322690	19640	19640	19640	19640	0
362	20230804	142700	86322690	19640	19640	19640	19640	0
363	20230804	142600	86322690	19640	19640	19640	19640	0
364	20230804	142500	86322690	19640	19640	19640	19640	0
365	20230804	142400	86322690	19640	19640	19640	19640	0
366	20230804	142300	86322690	19640	19650	19650	19640	20
367	20230804	142200	85929850	19650	19650	19650	19650	0
368	20230804	142100	85929850	19650	19650	19650	19650	0
369	20230804	142000	85929850	19650	19650	19650	19650	8
370	20230804	141900	85772650	19650	19650	19650	19650	0
371	20230804	141800	85772650	19650	19650	19650	19650	12
372	20230804	141700	85536850	19640	19640	19640	19640	0
373	20230804	141600	85536850	19640	19640	19640	19640	0
374	20230804	141500	85536850	19640	19640	19640	19640	0
375	20230804	141400	85536850	19640	19640	19640	19640	0
376	20230804	141300	85536850	19640	19640	19640	19640	0
377	20230804	141200	85536850	19640	19640	19640	19640	0
378	20230804	141100	85536850	19640	19640	19640	19640	0
379	20230804	141000	85536850	19640	19640	19640	19640	0
380	20230804	140900	85536850	19640	19640	19640	19640	0
381	20230804	140800	85536850	19640	19640	19640	19640	0
382	20230804	140700	85536850	19640	19640	19640	19640	0
383	20230804	140600	85536850	19640	19640	19640	19640	0
384	20230804	140500	85536850	19640	19640	19640	19640	7
385	20230804	140400	85399370	19640	19640	19640	19640	0
386	20230804	140300	85399370	19640	19640	19640	19640	0
387	20230804	140200	85399370	19640	19640	19640	19640	0
388	20230804	140100	85399370	19640	19640	19640	19640	0
389	20230804	140000	85399370	19640	19640	19640	19640	0
390	20230804	135900	85399370	19640	19640	19640	19640	0
391	20230804	135800	85399370	19640	19640	19640	19640	0
392	20230804	135700	85399370	19640	19640	19640	19640	0
393	20230804	135600	85399370	19640	19640	19640	19640	0
394	20230804	135500	85399370	19640	19640	19640	19640	0
395	20230804	135400	85399370	19640	19640	19640	19640	0
396	20230804	135300	85399370	19640	19640	19640	19640	0
397	20230804	135200	85399370	19640	19640	19640	19640	3
398	20230804	135100	85340450	19640	19640	19640	19640	1
399	20230804	135000	85320810	19640	19640	19640	19640	0
400	20230804	134900	85320810	19640	19640	19640	19640	0
401	20230804	134800	85320810	19640	19640	19640	19640	0
402	20230804	134700	85320810	19640	19640	19640	19640	0
403	20230804	134600	85320810	19640	19640	19640	19640	0
404	20230804	134500	85320810	19640	19640	19640	19640	0
405	20230804	134400	85320810	19640	19640	19640	19640	0
406	20230804	134300	85320810	19640	19640	19640	19640	0
407	20230804	134200	85320810	19640	19640	19640	19640	10
408	20230804	134100	85124410	19650	19650	19650	19650	0
409	20230804	134000	85124410	19650	19650	19650	19650	0
410	20230804	133900	85124410	19650	19660	19660	19650	47
411	20230804	133800	84200850	19660	19660	19660	19660	0
412	20230804	133700	84200850	19660	19660	19660	19660	0
413	20230804	133600	84200850	19660	19660	19660	19660	2
414	20230804	133500	84161530	19660	19660	19660	19660	0
415	20230804	133400	84161530	19660	19660	19660	19660	10
416	20230804	133300	83964930	19660	19660	19660	19660	0
417	20230804	133200	83964930	19660	19660	19660	19660	0
418	20230804	133100	83964930	19660	19660	19660	19660	0
419	20230804	133000	83964930	19660	19660	19660	19660	0
420	20230804	132900	83964930	19660	19660	19660	19660	0
421	20230804	132800	83964930	19660	19660	19660	19660	0
422	20230804	132700	83964930	19660	19660	19660	19660	11
423	20230804	132600	83748670	19660	19660	19660	19660	0
424	20230804	132500	83748670	19660	19660	19660	19660	0
425	20230804	132400	83748670	19660	19660	19660	19660	0
426	20230804	132300	83748670	19660	19660	19660	19660	0
427	20230804	132200	83748670	19660	19660	19660	19660	0
428	20230804	132100	83748670	19660	19660	19660	19660	0
429	20230804	132000	83748670	19660	19660	19660	19660	8
430	20230804	131900	83591390	19660	19660	19660	19660	19
431	20230804	131800	83217850	19670	19670	19670	19670	0
432	20230804	131700	83217850	19670	19670	19670	19670	0
433	20230804	131600	83217850	19670	19670	19670	19670	0
434	20230804	131500	83217850	19670	19670	19670	19670	0
435	20230804	131400	83217850	19670	19670	19670	19670	0
436	20230804	131300	83217850	19670	19670	19670	19670	0
437	20230804	131200	83217850	19670	19670	19670	19670	0
438	20230804	131100	83217850	19670	19670	19670	19670	0
439	20230804	131000	83217850	19670	19670	19670	19670	0
440	20230804	130900	83217850	19670	19670	19670	19670	0
441	20230804	130800	83217850	19670	19670	19670	19670	0
442	20230804	130700	83217850	19670	19670	19670	19670	8
443	20230804	130600	83060490	19590	19590	19590	19590	0
444	20230804	130500	83060490	19590	19590	19590	19590	0
445	20230804	130400	83060490	19590	19590	19590	19590	0
446	20230804	130300	83060490	19590	19590	19590	19590	0
447	20230804	130200	83060490	19590	19590	19590	19590	0
448	20230804	130100	83060490	19590	19590	19590	19590	0
449	20230804	130000	83060490	19590	19590	19590	19590	4
450	20230804	125900	82982130	19670	19670	19670	19670	0
451	20230804	125800	82982130	19670	19670	19670	19670	0
452	20230804	125700	82982130	19670	19670	19670	19670	0
453	20230804	125600	82982130	19670	19670	19670	19670	0
454	20230804	125500	82982130	19670	19670	19670	19670	0
455	20230804	125400	82982130	19670	19670	19670	19670	0
456	20230804	125300	82982130	19670	19670	19670	19670	0
457	20230804	125200	82982130	19670	19670	19670	19670	0
458	20230804	125100	82982130	19670	19670	19670	19670	0
459	20230804	125000	82982130	19670	19670	19670	19670	0
460	20230804	124900	82982130	19670	19670	19670	19670	10
461	20230804	124800	82785430	19670	19670	19670	19670	0
462	20230804	124700	82785430	19670	19670	19670	19670	0
463	20230804	124600	82785430	19670	19670	19670	19670	0
464	20230804	124500	82785430	19670	19670	19670	19670	0
465	20230804	124400	82785430	19670	19670	19670	19670	0
466	20230804	124300	82785430	19670	19670	19670	19670	0
467	20230804	124200	82785430	19670	19670	19670	19670	0
468	20230804	124100	82785430	19670	19670	19670	19670	0
469	20230804	124000	82785430	19670	19670	19670	19670	0
470	20230804	123900	82785430	19670	19670	19670	19670	0
471	20230804	123800	82785430	19670	19670	19670	19670	0
472	20230804	123700	82785430	19670	19670	19670	19670	0
473	20230804	123600	82785430	19670	19670	19670	19670	0
474	20230804	123500	82785430	19670	19670	19670	19670	0
475	20230804	123400	82785430	19670	19670	19670	19670	9
476	20230804	123300	82608400	19670	19670	19670	19670	0
477	20230804	123200	82608400	19670	19670	19670	19670	0
478	20230804	123100	82608400	19670	19670	19670	19670	0
479	20230804	123000	82608400	19670	19670	19670	19670	0
480	20230804	122900	82608400	19670	19670	19670	19670	0
481	20230804	122800	82608400	19670	19670	19670	19670	0
482	20230804	122700	82608400	19670	19670	19670	19670	0
483	20230804	122600	82608400	19670	19670	19670	19670	0
484	20230804	122500	82608400	19670	19670	19670	19670	0
485	20230804	122400	82608400	19670	19670	19670	19670	0
486	20230804	122300	82608400	19670	19670	19670	19670	0
487	20230804	122200	82608400	19670	19670	19670	19670	0
488	20230804	122100	82608400	19670	19670	19670	19670	0
489	20230804	122000	82608400	19670	19670	19670	19670	1
490	20230804	121900	82588730	19670	19670	19670	19670	9
491	20230804	121800	82411700	19680	19680	19680	19680	0
492	20230804	121700	82411700	19680	19680	19680	19680	0
493	20230804	121600	82411700	19680	19680	19680	19680	0
494	20230804	121500	82411700	19680	19680	19680	19680	0
495	20230804	121400	82411700	19680	19680	19680	19680	0
496	20230804	121300	82411700	19680	19680	19680	19680	0
497	20230804	121200	82411700	19680	19680	19680	19680	0
498	20230804	121100	82411700	19680	19680	19680	19680	0
499	20230804	121000	82411700	19680	19680	19680	19680	0
500	20230804	120900	82411700	19680	19680	19680	19680	0
501	20230804	120800	82411700	19680	19680	19680	19680	0
502	20230804	120700	82411700	19680	19680	19680	19680	0
503	20230804	120600	82411700	19680	19680	19680	19680	0
504	20230804	120500	82411700	19680	19680	19680	19680	10
505	20230804	120400	82214900	19680	19610	19680	19530	1548
506	20230804	120300	51911430	19670	19670	19670	19670	0
507	20230804	120200	51911430	19670	19670	19670	19670	0
508	20230804	120100	51911430	19670	19670	19670	19670	0
509	20230804	120000	51911430	19670	19670	19670	19670	1
510	20230804	115900	51891760	19670	19670	19670	19670	0
511	20230804	115800	51891760	19670	19670	19670	19670	0
512	20230804	115700	51891760	19670	19670	19670	19670	26
513	20230804	115600	51380340	19670	19670	19670	19670	0
514	20230804	115500	51380340	19670	19670	19670	19670	0
515	20230804	115400	51380340	19670	19670	19670	19670	1
516	20230804	115300	51360670	19670	19670	19670	19670	0
517	20230804	115200	51360670	19670	19670	19670	19670	9
518	20230804	115100	51183640	19610	19610	19610	19610	0
519	20230804	115000	51183640	19610	19610	19610	19610	0
520	20230804	114900	51183640	19610	19610	19610	19610	0
521	20230804	114800	51183640	19610	19610	19610	19610	0
522	20230804	114700	51183640	19610	19610	19610	19610	0
523	20230804	114600	51183640	19610	19610	19610	19610	0
524	20230804	114500	51183640	19610	19610	19610	19610	0
525	20230804	114400	51183640	19610	19610	19610	19610	2
526	20230804	114300	51144420	19610	19610	19610	19610	0
527	20230804	114200	51144420	19610	19610	19610	19610	2
528	20230804	114100	51105200	19610	19610	19610	19610	5
529	20230804	114000	51007150	19600	19600	19600	19600	0
530	20230804	113900	51007150	19600	19600	19600	19600	0
531	20230804	113800	51007150	19600	19600	19600	19600	0
532	20230804	113700	51007150	19600	19600	19600	19600	0
533	20230804	113600	51007150	19600	19600	19600	19600	0
534	20230804	113500	51007150	19600	19600	19600	19600	0
535	20230804	113400	51007150	19600	19600	19600	19600	0
536	20230804	113300	51007150	19600	19600	19600	19600	0
537	20230804	113200	51007150	19600	19600	19600	19600	100
538	20230804	113100	49047150	19610	19610	19610	19610	0
539	20230804	113000	49047150	19610	19610	19610	19610	3
540	20230804	112900	48988320	19610	19610	19610	19610	3
541	20230804	112800	48929490	19670	19670	19670	19670	100
542	20230804	112700	46962490	19670	19670	19670	19670	0
543	20230804	112600	46962490	19670	19670	19670	19670	9
544	20230804	112500	46785460	19670	19670	19670	19670	0
545	20230804	112400	46785460	19670	19670	19670	19670	0
546	20230804	112300	46785460	19670	19670	19670	19670	0
547	20230804	112200	46785460	19670	19670	19670	19670	0
548	20230804	112100	46785460	19670	19670	19670	19670	0
549	20230804	112000	46785460	19670	19670	19670	19670	0
550	20230804	111900	46785460	19670	19610	19670	19610	100
551	20230804	111800	44823280	19610	19610	19610	19610	0
552	20230804	111700	44823280	19610	19610	19610	19610	0
553	20230804	111600	44823280	19610	19610	19610	19610	0
554	20230804	111500	44823280	19610	19610	19610	19610	0
555	20230804	111400	44823280	19610	19610	19610	19610	0
556	20230804	111300	44823280	19610	19610	19610	19610	0
557	20230804	111200	44823280	19610	19610	19610	19610	12
558	20230804	111100	44587960	19620	19620	19620	19620	21
559	20230804	111000	44175940	19610	19610	19610	19610	0
560	20230804	110900	44175940	19610	19610	19610	19610	0
561	20230804	110800	44175940	19610	19610	19610	19610	0
562	20230804	110700	44175940	19610	19610	19610	19610	0
563	20230804	110600	44175940	19610	19610	19610	19610	0
564	20230804	110500	44175940	19610	19610	19610	19610	0
565	20230804	110400	44175940	19610	19610	19610	19610	0
566	20230804	110300	44175940	19610	19610	19670	19610	1209
567	20230804	110200	20462580	19610	19610	19610	19610	0
568	20230804	110100	20462580	19610	19610	19610	19610	0
569	20230804	110000	20462580	19610	19610	19610	19610	0
570	20230804	105900	20462580	19610	19610	19610	19610	0
571	20230804	105800	20462580	19610	19610	19610	19610	0
572	20230804	105700	20462580	19610	19610	19610	19610	0
573	20230804	105600	20462580	19610	19610	19610	19610	0
574	20230804	105500	20462580	19610	19610	19610	19610	1
575	20230804	105400	20442970	19610	19610	19610	19610	0
576	20230804	105300	20442970	19610	19610	19610	19610	0
577	20230804	105200	20442970	19610	19610	19610	19610	0
578	20230804	105100	20442970	19610	19610	19610	19610	0
579	20230804	105000	20442970	19610	19610	19610	19610	0
580	20230804	104900	20442970	19610	19610	19610	19610	0
581	20230804	104800	20442970	19610	19610	19610	19610	0
582	20230804	104700	20442970	19610	19610	19610	19610	0
583	20230804	104600	20442970	19610	19610	19610	19610	5
584	20230804	104500	20344920	19600	19600	19600	19600	0
585	20230804	104400	20344920	19600	19600	19600	19600	0
586	20230804	104300	20344920	19600	19600	19600	19600	0
587	20230804	104200	20344920	19600	19600	19600	19600	0
588	20230804	104100	20344920	19600	19600	19600	19600	0
589	20230804	104000	20344920	19600	19600	19600	19600	0
590	20230804	103900	20344920	19600	19600	19600	19600	0
591	20230804	103800	20344920	19600	19600	19600	19600	0
592	20230804	103700	20344920	19600	19600	19600	19600	0
593	20230804	103600	20344920	19600	19600	19600	19600	0
594	20230804	103500	20344920	19600	19600	19600	19600	0
595	20230804	103400	20344920	19600	19600	19600	19600	0
596	20230804	103300	20344920	19600	19600	19600	19600	0
597	20230804	103200	20344920	19600	19600	19600	19600	0
598	20230804	103100	20344920	19600	19600	19600	19600	0
599	20230804	103000	20344920	19600	19600	19600	19600	0
600	20230804	102900	20344920	19600	19600	19600	19600	0
601	20230804	102800	20344920	19600	19600	19600	19600	0
602	20230804	102700	20344920	19600	19600	19600	19600	0
603	20230804	102600	20344920	19600	19600	19600	19600	0
604	20230804	102500	20344920	19600	19600	19600	19600	0
605	20230804	102400	20344920	19600	19600	19600	19600	0
606	20230804	102300	20344920	19600	19600	19600	19600	0
607	20230804	102200	20344920	19600	19600	19600	19600	0
608	20230804	102100	20344920	19600	19600	19600	19600	0
609	20230804	102000	20344920	19600	19600	19600	19600	0
610	20230804	101900	20344920	19600	19600	19600	19600	0
611	20230804	101800	20344920	19600	19600	19600	19600	0
612	20230804	101700	20344920	19600	19600	19600	19600	125
613	20230804	101600	17894920	19600	19600	19600	19600	0
614	20230804	101500	17894920	19600	19600	19600	19600	0
615	20230804	101400	17894920	19600	19600	19600	19600	0
616	20230804	101300	17894920	19600	19600	19600	19600	11
617	20230804	101200	17679320	19600	19600	19600	19600	0
618	20230804	101100	17679320	19600	19600	19600	19600	0
619	20230804	101000	17679320	19600	19600	19600	19600	0
620	20230804	100900	17679320	19600	19600	19600	19600	0
621	20230804	100800	17679320	19600	19600	19600	19600	0
622	20230804	100700	17679320	19600	19600	19600	19600	0
623	20230804	100600	17679320	19600	19600	19600	19600	2
624	20230804	100500	17640120	19580	19580	19580	19580	0
625	20230804	100400	17640120	19580	19580	19580	19580	0
626	20230804	100300	17640120	19580	19580	19580	19580	0
627	20230804	100200	17640120	19580	19580	19580	19580	0
628	20230804	100100	17640120	19580	19580	19580	19580	30
629	20230804	100000	17052720	19580	19580	19580	19580	0
630	20230804	095900	17052720	19580	19580	19580	19580	0
631	20230804	095800	17052720	19580	19580	19580	19580	5
632	20230804	095700	16954820	19580	19580	19580	19580	0
633	20230804	095600	16954820	19580	19580	19580	19580	0
634	20230804	095500	16954820	19580	19580	19580	19580	0
635	20230804	095400	16954820	19580	19580	19580	19580	0
636	20230804	095300	16954820	19580	19580	19580	19580	0
637	20230804	095200	16954820	19580	19580	19580	19580	0
638	20230804	095100	16954820	19580	19580	19580	19580	1
639	20230804	095000	16935240	19580	19580	19580	19580	0
640	20230804	094900	16935240	19580	19580	19580	19580	0
641	20230804	094800	16935240	19580	19580	19580	19580	0
642	20230804	094700	16935240	19580	19580	19580	19580	0
643	20230804	094600	16935240	19580	19580	19580	19580	0
644	20230804	094500	16935240	19580	19580	19580	19580	0
645	20230804	094400	16935240	19580	19580	19580	19580	0
646	20230804	094300	16935240	19580	19580	19580	19580	0
647	20230804	094200	16935240	19580	19580	19580	19580	0
648	20230804	094100	16935240	19580	19580	19580	19580	0
649	20230804	094000	16935240	19580	19580	19580	19580	1
650	20230804	093900	16915660	19570	19570	19570	19570	0
651	20230804	093800	16915660	19570	19570	19570	19570	0
652	20230804	093700	16915660	19570	19570	19570	19570	0
653	20230804	093600	16915660	19570	19570	19570	19570	0
654	20230804	093500	16915660	19570	19570	19570	19570	0
655	20230804	093400	16915660	19570	19570	19570	19570	127
656	20230804	093300	14430270	19680	19680	19680	19680	0
657	20230804	093200	14430270	19680	19680	19680	19680	1
658	20230804	093100	14410590	19690	19690	19690	19690	2
659	20230804	093000	14371210	19550	19550	19550	19550	0
660	20230804	092900	14371210	19550	19550	19550	19550	0
661	20230804	092800	14371210	19550	19550	19550	19550	0
662	20230804	092700	14371210	19550	19550	19550	19550	0
663	20230804	092600	14371210	19550	19550	19550	19550	0
664	20230804	092500	14371210	19550	19550	19550	19550	0
665	20230804	092400	14371210	19550	19550	19550	19550	0
666	20230804	092300	14371210	19550	19550	19550	19550	5
667	20230804	092200	14273460	19600	19600	19600	19600	0
668	20230804	092100	14273460	19600	19600	19600	19600	10
669	20230804	092000	14077460	19650	19650	19650	19650	149
670	20230804	091900	11149610	19650	19650	19650	19650	0
671	20230804	091800	11149610	19650	19650	19650	19650	1
672	20230804	091700	11129960	19650	19650	19650	19650	56
673	20230804	091600	10029560	19610	19610	19610	19610	185
674	20230804	091500	6401710	19610	19610	19610	19610	3
675	20230804	091400	6342880	19530	19530	19530	19530	0
676	20230804	091300	6342880	19530	19530	19530	19530	0
677	20230804	091200	6342880	19530	19530	19530	19530	0
678	20230804	091100	6342880	19530	19530	19530	19530	0
679	20230804	091000	6342880	19530	19530	19530	19530	0
680	20230804	090900	6342880	19530	19530	19530	19530	1
681	20230804	090800	6323350	19610	19610	19610	19610	2
682	20230804	090700	6284130	19610	19610	19610	19610	10
683	20230804	090600	6088030	19530	19530	19530	19530	0
684	20230804	090500	6088030	19530	19580	19590	19530	189
685	20230804	090400	2390900	19590	19590	19590	19590	0
686	20230804	090300	2390900	19590	19580	19590	19580	50
687	20230804	090200	1411450	19600	19600	19600	19600	0
688	20230804	090100	1411450	19600	19640	19640	19600	51
689	20230804	090000	411810	19610	19610	19610	19610	21