KissMeData/271980/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	203300	187160180	17770	17770	17770	17770	293
3	20230801	203200	187160180	17770	17770	17770	17770	0
4	20230801	203100	187160180	17770	17770	17770	17770	0
5	20230801	203000	187160180	17770	17770	17770	17770	0
6	20230801	202900	187160180	17770	17770	17770	17770	0
7	20230801	202800	187160180	17770	17770	17770	17770	0
8	20230801	202700	187160180	17770	17770	17770	17770	0
9	20230801	202600	187160180	17770	17770	17770	17770	0
10	20230801	202500	187160180	17770	17770	17770	17770	0
11	20230801	202400	187160180	17770	17770	17770	17770	0
12	20230801	202300	187160180	17770	17770	17770	17770	0
13	20230801	202200	187160180	17770	17770	17770	17770	0
14	20230801	202100	187160180	17770	17770	17770	17770	0
15	20230801	202000	187160180	17770	17770	17770	17770	0
16	20230801	201900	187160180	17770	17770	17770	17770	0
17	20230801	201800	187160180	17770	17770	17770	17770	0
18	20230801	201700	187160180	17770	17770	17770	17770	0
19	20230801	201600	187160180	17770	17770	17770	17770	0
20	20230801	201500	187160180	17770	17770	17770	17770	0
21	20230801	201400	187160180	17770	17770	17770	17770	0
22	20230801	201300	187160180	17770	17770	17770	17770	0
23	20230801	201200	187160180	17770	17770	17770	17770	0
24	20230801	201100	187160180	17770	17770	17770	17770	0
25	20230801	201000	187160180	17770	17770	17770	17770	0
26	20230801	200900	187160180	17770	17770	17770	17770	0
27	20230801	200800	187160180	17770	17770	17770	17770	0
28	20230801	200700	187160180	17770	17770	17770	17770	0
29	20230801	200600	187160180	17770	17770	17770	17770	0
30	20230801	200500	187160180	17770	17770	17770	17770	0
31	20230801	200400	187160180	17770	17770	17770	17770	0
32	20230801	200300	187160180	17770	17770	17770	17770	293
33	20230801	200200	187160180	17770	17770	17770	17770	0
34	20230801	200100	187160180	17770	17770	17770	17770	0
35	20230801	200000	187160180	17770	17770	17770	17770	0
36	20230801	195900	187160180	17770	17770	17770	17770	0
37	20230801	195800	187160180	17770	17770	17770	17770	0
38	20230801	195700	187160180	17770	17770	17770	17770	0
39	20230801	195600	187160180	17770	17770	17770	17770	0
40	20230801	195500	187160180	17770	17770	17770	17770	0
41	20230801	195400	187160180	17770	17770	17770	17770	0
42	20230801	195300	187160180	17770	17770	17770	17770	0
43	20230801	195200	187160180	17770	17770	17770	17770	0
44	20230801	195100	187160180	17770	17770	17770	17770	0
45	20230801	195000	187160180	17770	17770	17770	17770	0
46	20230801	194900	187160180	17770	17770	17770	17770	0
47	20230801	194800	187160180	17770	17770	17770	17770	0
48	20230801	194700	187160180	17770	17770	17770	17770	0
49	20230801	194600	187160180	17770	17770	17770	17770	0
50	20230801	194500	187160180	17770	17770	17770	17770	0
51	20230801	194400	187160180	17770	17770	17770	17770	0
52	20230801	194300	187160180	17770	17770	17770	17770	0
53	20230801	194200	187160180	17770	17770	17770	17770	0
54	20230801	194100	187160180	17770	17770	17770	17770	0
55	20230801	194000	187160180	17770	17770	17770	17770	0
56	20230801	193900	187160180	17770	17770	17770	17770	0
57	20230801	193800	187160180	17770	17770	17770	17770	0
58	20230801	193700	187160180	17770	17770	17770	17770	0
59	20230801	193600	187160180	17770	17770	17770	17770	0
60	20230801	193500	187160180	17770	17770	17770	17770	0
61	20230801	193400	187160180	17770	17770	17770	17770	0
62	20230801	193300	187160180	17770	17770	17770	17770	293
63	20230801	193200	187160180	17770	17770	17770	17770	0
64	20230801	193100	187160180	17770	17770	17770	17770	0
65	20230801	193000	187160180	17770	17770	17770	17770	0
66	20230801	192900	187160180	17770	17770	17770	17770	0
67	20230801	192800	187160180	17770	17770	17770	17770	0
68	20230801	192700	187160180	17770	17770	17770	17770	0
69	20230801	192600	187160180	17770	17770	17770	17770	0
70	20230801	192500	187160180	17770	17770	17770	17770	0
71	20230801	192400	187160180	17770	17770	17770	17770	0
72	20230801	192300	187160180	17770	17770	17770	17770	0
73	20230801	192200	187160180	17770	17770	17770	17770	0
74	20230801	192100	187160180	17770	17770	17770	17770	0
75	20230801	192000	187160180	17770	17770	17770	17770	0
76	20230801	191900	187160180	17770	17770	17770	17770	0
77	20230801	191800	187160180	17770	17770	17770	17770	0
78	20230801	191700	187160180	17770	17770	17770	17770	0
79	20230801	191600	187160180	17770	17770	17770	17770	0
80	20230801	191500	187160180	17770	17770	17770	17770	0
81	20230801	191400	187160180	17770	17770	17770	17770	0
82	20230801	191300	187160180	17770	17770	17770	17770	0
83	20230801	191200	187160180	17770	17770	17770	17770	0
84	20230801	191100	187160180	17770	17770	17770	17770	0
85	20230801	191000	187160180	17770	17770	17770	17770	0
86	20230801	190900	187160180	17770	17770	17770	17770	0
87	20230801	190800	187160180	17770	17770	17770	17770	0
88	20230801	190700	187160180	17770	17770	17770	17770	0
89	20230801	190600	187160180	17770	17770	17770	17770	0
90	20230801	190500	187160180	17770	17770	17770	17770	0
91	20230801	190400	187160180	17770	17770	17770	17770	0
92	20230801	190300	187160180	17770	17770	17770	17770	293
93	20230801	190200	187160180	17770	17770	17770	17770	0
94	20230801	190100	187160180	17770	17770	17770	17770	0
95	20230801	190000	187160180	17770	17770	17770	17770	0
96	20230801	185900	187160180	17770	17770	17770	17770	0
97	20230801	185800	187160180	17770	17770	17770	17770	0
98	20230801	185700	187160180	17770	17770	17770	17770	0
99	20230801	185600	187160180	17770	17770	17770	17770	0
100	20230801	185500	187160180	17770	17770	17770	17770	0
101	20230801	185400	187160180	17770	17770	17770	17770	0
102	20230801	185300	187160180	17770	17770	17770	17770	0
103	20230801	185200	187160180	17770	17770	17770	17770	0
104	20230801	185100	187160180	17770	17770	17770	17770	0
105	20230801	185000	187160180	17770	17770	17770	17770	0
106	20230801	184900	187160180	17770	17770	17770	17770	0
107	20230801	184800	187160180	17770	17770	17770	17770	0
108	20230801	184700	187160180	17770	17770	17770	17770	0
109	20230801	184600	187160180	17770	17770	17770	17770	0
110	20230801	184500	187160180	17770	17770	17770	17770	0
111	20230801	184400	187160180	17770	17770	17770	17770	0
112	20230801	184300	187160180	17770	17770	17770	17770	0
113	20230801	184200	187160180	17770	17770	17770	17770	0
114	20230801	184100	187160180	17770	17770	17770	17770	0
115	20230801	184000	187160180	17770	17770	17770	17770	0
116	20230801	183900	187160180	17770	17770	17770	17770	0
117	20230801	183800	187160180	17770	17770	17770	17770	0
118	20230801	183700	187160180	17770	17770	17770	17770	0
119	20230801	183600	187160180	17770	17770	17770	17770	0
120	20230801	183500	187160180	17770	17770	17770	17770	0
121	20230801	183400	187160180	17770	17770	17770	17770	0
122	20230801	183300	187160180	17770	17770	17770	17770	293
123	20230801	183200	187160180	17770	17770	17770	17770	0
124	20230801	183100	187160180	17770	17770	17770	17770	0
125	20230801	183000	187160180	17770	17770	17770	17770	0
126	20230801	182900	187160180	17770	17770	17770	17770	0
127	20230801	182800	187160180	17770	17770	17770	17770	0
128	20230801	182700	187160180	17770	17770	17770	17770	0
129	20230801	182600	187160180	17770	17770	17770	17770	0
130	20230801	182500	187160180	17770	17770	17770	17770	0
131	20230801	182400	187160180	17770	17770	17770	17770	0
132	20230801	182300	187160180	17770	17770	17770	17770	0
133	20230801	182200	187160180	17770	17770	17770	17770	0
134	20230801	182100	187160180	17770	17770	17770	17770	0
135	20230801	182000	187160180	17770	17770	17770	17770	0
136	20230801	181900	187160180	17770	17770	17770	17770	0
137	20230801	181800	187160180	17770	17770	17770	17770	0
138	20230801	181700	187160180	17770	17770	17770	17770	0
139	20230801	181600	187160180	17770	17770	17770	17770	0
140	20230801	181500	187160180	17770	17770	17770	17770	0
141	20230801	181400	187160180	17770	17770	17770	17770	0
142	20230801	181300	187160180	17770	17770	17770	17770	0
143	20230801	181200	187160180	17770	17770	17770	17770	0
144	20230801	181100	187160180	17770	17770	17770	17770	0
145	20230801	181000	187160180	17770	17770	17770	17770	0
146	20230801	180900	187160180	17770	17770	17770	17770	0
147	20230801	180800	187160180	17770	17770	17770	17770	0
148	20230801	180700	187160180	17770	17770	17770	17770	0
149	20230801	180600	187160180	17770	17770	17770	17770	0
150	20230801	180500	187160180	17770	17770	17770	17770	0
151	20230801	180400	187160180	17770	17770	17770	17770	0
152	20230801	180300	187160180	17770	17770	17770	17770	293
153	20230801	180200	187160180	17770	17770	17770	17770	0
154	20230801	180100	187160180	17770	17770	17770	17770	0
155	20230801	180000	187160180	17770	17770	17770	17770	0
156	20230801	175900	187160180	17770	17770	17770	17770	0
157	20230801	175800	187160180	17770	17770	17770	17770	0
158	20230801	175700	187160180	17770	17770	17770	17770	0
159	20230801	175600	187160180	17770	17770	17770	17770	0
160	20230801	175500	187160180	17770	17770	17770	17770	0
161	20230801	175400	187160180	17770	17770	17770	17770	0
162	20230801	175300	187160180	17770	17770	17770	17770	0
163	20230801	175200	187160180	17770	17770	17770	17770	0
164	20230801	175100	187160180	17770	17770	17770	17770	0
165	20230801	175000	187160180	17770	17770	17770	17770	0
166	20230801	174900	187160180	17770	17770	17770	17770	0
167	20230801	174800	187160180	17770	17770	17770	17770	0
168	20230801	174700	187160180	17770	17770	17770	17770	0
169	20230801	174600	187160180	17770	17770	17770	17770	0
170	20230801	174500	187160180	17770	17770	17770	17770	0
171	20230801	174400	187160180	17770	17770	17770	17770	0
172	20230801	174300	187160180	17770	17770	17770	17770	0
173	20230801	174200	187160180	17770	17770	17770	17770	0
174	20230801	174100	187160180	17770	17770	17770	17770	0
175	20230801	174000	187160180	17770	17770	17770	17770	0
176	20230801	173900	187160180	17770	17770	17770	17770	0
177	20230801	173800	187160180	17770	17770	17770	17770	0
178	20230801	173700	187160180	17770	17770	17770	17770	0
179	20230801	173600	187160180	17770	17770	17770	17770	0
180	20230801	173500	187160180	17770	17770	17770	17770	0
181	20230801	173400	187160180	17770	17770	17770	17770	0
182	20230801	173300	187160180	17770	17770	17770	17770	293
183	20230801	173200	187160180	17770	17770	17770	17770	0
184	20230801	173100	187160180	17770	17770	17770	17770	0
185	20230801	173000	187160180	17770	17770	17770	17770	0
186	20230801	172900	187160180	17770	17770	17770	17770	0
187	20230801	172800	187160180	17770	17770	17770	17770	0
188	20230801	172700	187160180	17770	17770	17770	17770	0
189	20230801	172600	187160180	17770	17770	17770	17770	0
190	20230801	172500	187160180	17770	17770	17770	17770	0
191	20230801	172400	187160180	17770	17770	17770	17770	0
192	20230801	172300	187160180	17770	17770	17770	17770	0
193	20230801	172200	187160180	17770	17770	17770	17770	0
194	20230801	172100	187160180	17770	17770	17770	17770	0
195	20230801	172000	187160180	17770	17770	17770	17770	0
196	20230801	171900	187160180	17770	17770	17770	17770	0
197	20230801	171800	187160180	17770	17770	17770	17770	0
198	20230801	171700	187160180	17770	17770	17770	17770	0
199	20230801	171600	187160180	17770	17770	17770	17770	0
200	20230801	171500	187160180	17770	17770	17770	17770	0
201	20230801	171400	187160180	17770	17770	17770	17770	0
202	20230801	171300	187160180	17770	17770	17770	17770	0
203	20230801	171200	187160180	17770	17770	17770	17770	0
204	20230801	171100	187160180	17770	17770	17770	17770	0
205	20230801	171000	187160180	17770	17770	17770	17770	0
206	20230801	170900	187160180	17770	17770	17770	17770	0
207	20230801	170800	187160180	17770	17770	17770	17770	0
208	20230801	170700	187160180	17770	17770	17770	17770	0
209	20230801	170600	187160180	17770	17770	17770	17770	0
210	20230801	170500	187160180	17770	17770	17770	17770	0
211	20230801	170400	187160180	17770	17770	17770	17770	0
212	20230801	170300	187160180	17770	17770	17770	17770	293
213	20230801	170200	187160180	17770	17770	17770	17770	0
214	20230801	170100	187160180	17770	17770	17770	17770	0
215	20230801	170000	187160180	17770	17770	17770	17770	0
216	20230801	165900	187160180	17770	17770	17770	17770	0
217	20230801	165800	187160180	17770	17770	17770	17770	0
218	20230801	165700	187160180	17770	17770	17770	17770	0
219	20230801	165600	187160180	17770	17770	17770	17770	0
220	20230801	165500	187160180	17770	17770	17770	17770	0
221	20230801	165400	187160180	17770	17770	17770	17770	0
222	20230801	165300	187160180	17770	17770	17770	17770	0
223	20230801	165200	187160180	17770	17770	17770	17770	0
224	20230801	165100	187160180	17770	17770	17770	17770	0
225	20230801	165000	187160180	17770	17770	17770	17770	0
226	20230801	164900	187160180	17770	17770	17770	17770	0
227	20230801	164800	187160180	17770	17770	17770	17770	0
228	20230801	164700	187160180	17770	17770	17770	17770	0
229	20230801	164600	187160180	17770	17770	17770	17770	0
230	20230801	164500	187160180	17770	17770	17770	17770	0
231	20230801	164400	187160180	17770	17770	17770	17770	0
232	20230801	164300	187160180	17770	17770	17770	17770	0
233	20230801	164200	187160180	17770	17770	17770	17770	0
234	20230801	164100	187160180	17770	17770	17770	17770	0
235	20230801	164000	187160180	17770	17770	17770	17770	0
236	20230801	163900	187160180	17770	17770	17770	17770	0
237	20230801	163800	187160180	17770	17770	17770	17770	0
238	20230801	163700	187160180	17770	17770	17770	17770	0
239	20230801	163600	187160180	17770	17770	17770	17770	0
240	20230801	163500	187160180	17770	17770	17770	17770	0
241	20230801	163400	187160180	17770	17770	17770	17770	0
242	20230801	163300	187160180	17770	17770	17770	17770	293
243	20230801	163200	187160180	17770	17770	17770	17770	0
244	20230801	163100	187160180	17770	17770	17770	17770	0
245	20230801	163000	187160180	17770	17770	17770	17770	0
246	20230801	162900	187160180	17770	17770	17770	17770	0
247	20230801	162800	187160180	17770	17770	17770	17770	0
248	20230801	162700	187160180	17770	17770	17770	17770	0
249	20230801	162600	187160180	17770	17770	17770	17770	0
250	20230801	162500	187160180	17770	17770	17770	17770	0
251	20230801	162400	187160180	17770	17770	17770	17770	0
252	20230801	162300	187160180	17770	17770	17770	17770	0
253	20230801	162200	187160180	17770	17770	17770	17770	0
254	20230801	162100	187160180	17770	17770	17770	17770	0
255	20230801	162000	187160180	17770	17770	17770	17770	0
256	20230801	161900	187160180	17770	17770	17770	17770	0
257	20230801	161800	187160180	17770	17770	17770	17770	0
258	20230801	161700	187160180	17770	17770	17770	17770	0
259	20230801	161600	187160180	17770	17770	17770	17770	0
260	20230801	161500	187160180	17770	17770	17770	17770	0
261	20230801	161400	187160180	17770	17770	17770	17770	0
262	20230801	161300	187160180	17770	17770	17770	17770	0
263	20230801	161200	187160180	17770	17770	17770	17770	0
264	20230801	161100	187160180	17770	17770	17770	17770	0
265	20230801	161000	187160180	17770	17770	17770	17770	0
266	20230801	160900	187160180	17770	17770	17770	17770	0
267	20230801	160800	187160180	17770	17770	17770	17770	0
268	20230801	160700	187160180	17770	17770	17770	17770	0
269	20230801	160600	187160180	17770	17770	17770	17770	0
270	20230801	160500	187160180	17770	17770	17770	17770	0
271	20230801	160400	187160180	17770	17770	17770	17770	0
272	20230801	160300	187160180	17770	17770	17770	17770	293
273	20230801	160200	187160180	17770	17770	17770	17770	0
274	20230801	160100	187160180	17770	17770	17770	17770	0
275	20230801	160000	187160180	17770	17770	17770	17770	0
276	20230801	155900	187160180	17770	17770	17770	17770	0
277	20230801	155800	187160180	17770	17770	17770	17770	0
278	20230801	155700	187160180	17770	17770	17770	17770	0
279	20230801	155600	187160180	17770	17770	17770	17770	0
280	20230801	155500	187160180	17770	17770	17770	17770	0
281	20230801	155400	187160180	17770	17770	17770	17770	0
282	20230801	155300	187160180	17770	17770	17770	17770	0
283	20230801	155200	187160180	17770	17770	17770	17770	0
284	20230801	155100	187160180	17770	17770	17770	17770	0
285	20230801	155000	187160180	17770	17770	17770	17770	0
286	20230801	154900	187160180	17770	17770	17770	17770	0
287	20230801	154800	187160180	17770	17770	17770	17770	0
288	20230801	154700	187160180	17770	17770	17770	17770	0
289	20230801	154600	187160180	17770	17770	17770	17770	0
290	20230801	154500	187160180	17770	17770	17770	17770	0
291	20230801	154400	187160180	17770	17770	17770	17770	0
292	20230801	154300	187160180	17770	17770	17770	17770	0
293	20230801	154200	187160180	17770	17770	17770	17770	0
294	20230801	154100	187160180	17770	17770	17770	17770	0
295	20230801	154000	187160180	17770	17770	17770	17770	0
296	20230801	153900	187160180	17770	17770	17770	17770	0
297	20230801	153800	187160180	17770	17770	17770	17770	0
298	20230801	153700	187160180	17770	17770	17770	17770	0
299	20230801	153600	187160180	17770	17770	17770	17770	0
300	20230801	153500	187160180	17770	17770	17770	17770	0
301	20230801	153400	187160180	17770	17770	17770	17770	0
302	20230801	153300	187160180	17770	17770	17770	17770	293
303	20230801	153200	187160180	17770	17770	17770	17770	0
304	20230801	153100	187160180	17770	17770	17770	17770	0
305	20230801	153000	187160180	17770	17770	17770	17770	293
306	20230801	152900	181953570	17770	17770	17770	17770	0
307	20230801	152800	181953570	17770	17770	17770	17770	0
308	20230801	152700	181953570	17770	17770	17770	17770	0
309	20230801	152600	181953570	17770	17770	17770	17770	0
310	20230801	152500	181953570	17770	17770	17770	17770	0
311	20230801	152400	181953570	17770	17770	17770	17770	0
312	20230801	152300	181953570	17770	17770	17770	17770	0
313	20230801	152200	181953570	17770	17770	17770	17770	0
314	20230801	152100	181953570	17770	17770	17770	17770	0
315	20230801	152000	181953570	17770	17770	17770	17770	0
316	20230801	151900	181953570	17770	17770	17770	17770	0
317	20230801	151800	181953570	17770	17770	17770	17770	57
318	20230801	151700	180940680	17770	17770	17770	17770	10
319	20230801	151600	180762980	17770	17770	17770	17770	22
320	20230801	151500	180372040	17710	17770	17770	17710	101
321	20230801	151400	178583270	17770	17770	17770	17710	13
322	20230801	151300	178352920	17770	17770	17770	17770	0
323	20230801	151200	178352920	17770	17770	17770	17770	1
324	20230801	151100	178335150	17770	17770	17770	17770	1
325	20230801	151000	178317380	17770	17770	17770	17710	46
326	20230801	150900	177502540	17760	17750	17760	17710	64
327	20230801	150800	176368840	17710	17710	17760	17710	10
328	20230801	150700	176191690	17760	17750	17760	17700	18
329	20230801	150600	175872790	17750	17720	17750	17710	52
330	20230801	150500	174951490	17760	17770	17770	17760	5
331	20230801	150400	174862660	17770	17770	17770	17770	2
332	20230801	150300	174827120	17730	17770	17770	17730	10
333	20230801	150200	174649660	17770	17770	17770	17770	2
334	20230801	150100	174614120	17770	17770	17770	17770	1
335	20230801	150000	174596350	17770	17770	17770	17770	0
336	20230801	145900	174596350	17770	17770	17770	17770	1
337	20230801	145800	174578580	17770	17750	17770	17750	3
338	20230801	145700	174525310	17750	17720	17750	17720	12
339	20230801	145600	174312640	17750	17740	17750	17740	2
340	20230801	145500	174277150	17740	17740	17740	17740	1
341	20230801	145400	174259410	17740	17740	17740	17740	1
342	20230801	145300	174241670	17740	17740	17740	17740	0
343	20230801	145200	174241670	17740	17740	17740	17740	0
344	20230801	145100	174241670	17740	17740	17740	17740	0
345	20230801	145000	174241670	17740	17740	17740	17740	0
346	20230801	144900	174241670	17740	17740	17740	17740	0
347	20230801	144800	174241670	17740	17740	17740	17740	0
348	20230801	144700	174241670	17740	17740	17740	17740	0
349	20230801	144600	174241670	17740	17740	17740	17740	0
350	20230801	144500	174241670	17740	17740	17740	17740	10
351	20230801	144400	174064270	17640	17710	17710	17620	311
352	20230801	144300	168578220	17750	17750	17750	17750	0
353	20230801	144200	168578220	17750	17750	17750	17750	0
354	20230801	144100	168578220	17750	17750	17750	17750	0
355	20230801	144000	168578220	17750	17750	17750	17750	0
356	20230801	143900	168578220	17750	17710	17750	17710	2
357	20230801	143800	168542760	17760	17760	17760	17760	0
358	20230801	143700	168542760	17760	17760	17760	17760	0
359	20230801	143600	168542760	17760	17760	17760	17760	0
360	20230801	143500	168542760	17760	17760	17760	17760	0
361	20230801	143400	168542760	17760	17760	17760	17760	0
362	20230801	143300	168542760	17760	17710	17760	17710	2
363	20230801	143200	168507290	17760	17760	17760	17760	0
364	20230801	143100	168507290	17760	17720	17760	17670	22
365	20230801	143000	168118150	17770	17770	17770	17770	0
366	20230801	142900	168118150	17770	17770	17770	17770	0
367	20230801	142800	168118150	17770	17770	17770	17770	0
368	20230801	142700	168118150	17770	17770	17770	17770	0
369	20230801	142600	168118150	17770	17770	17770	17770	0
370	20230801	142500	168118150	17770	17770	17770	17770	0
371	20230801	142400	168118150	17770	17770	17770	17770	0
372	20230801	142300	168118150	17770	17770	17770	17770	0
373	20230801	142200	168118150	17770	17750	17770	17670	4
374	20230801	142100	168047290	17790	17790	17790	17790	0
375	20230801	142000	168047290	17790	17710	17790	17670	35
376	20230801	141900	167427110	17770	17770	17770	17770	2
377	20230801	141800	167391570	17800	17800	17800	17800	0
378	20230801	141700	167391570	17800	17800	17800	17800	0
379	20230801	141600	167391570	17800	17800	17800	17800	0
380	20230801	141500	167391570	17800	17660	17800	17650	12
381	20230801	141400	167179560	17780	17730	17780	17650	110
382	20230801	141300	165224840	17780	17700	17780	17700	101
383	20230801	141200	163433580	17700	17700	17700	17700	0
384	20230801	141100	163433580	17700	17700	17700	17700	1
385	20230801	141000	163415880	17630	17630	17630	17630	0
386	20230801	140900	163415880	17630	17630	17630	17630	0
387	20230801	140800	163415880	17630	17630	17630	17630	0
388	20230801	140700	163415880	17630	17630	17630	17630	0
389	20230801	140600	163415880	17630	17630	17630	17630	0
390	20230801	140500	163415880	17630	17630	17630	17630	0
391	20230801	140400	163415880	17630	17630	17630	17630	50
392	20230801	140300	162534380	17630	17630	17630	17630	5
393	20230801	140200	162446230	17700	17700	17700	17700	0
394	20230801	140100	162446230	17700	17700	17700	17700	0
395	20230801	140000	162446230	17700	17700	17700	17700	5
396	20230801	135900	162357730	17620	17620	17620	17620	0
397	20230801	135800	162357730	17620	17620	17620	17620	11
398	20230801	135700	162163910	17620	17620	17620	17620	0
399	20230801	135600	162163910	17620	17620	17620	17620	0
400	20230801	135500	162163910	17620	17620	17620	17620	0
401	20230801	135400	162163910	17620	17620	17620	17620	0
402	20230801	135300	162163910	17620	17620	17620	17620	0
403	20230801	135200	162163910	17620	17620	17620	17620	0
404	20230801	135100	162163910	17620	17660	17660	17610	400
405	20230801	135000	155111060	17720	17720	17720	17720	0
406	20230801	134900	155111060	17720	17720	17720	17720	0
407	20230801	134800	155111060	17720	17720	17720	17720	0
408	20230801	134700	155111060	17720	17720	17720	17720	0
409	20230801	134600	155111060	17720	17720	17720	17720	0
410	20230801	134500	155111060	17720	17720	17720	17720	0
411	20230801	134400	155111060	17720	17720	17720	17720	50
412	20230801	134300	154225060	17720	17720	17720	17720	0
413	20230801	134200	154225060	17720	17640	17720	17640	12
414	20230801	134100	154013300	17640	17640	17640	17640	1
415	20230801	134000	153995660	17640	17640	17640	17640	0
416	20230801	133900	153995660	17640	17640	17640	17640	0
417	20230801	133800	153995660	17640	17640	17640	17640	0
418	20230801	133700	153995660	17640	17640	17640	17640	100
419	20230801	133600	152231660	17640	17640	17640	17640	0
420	20230801	133500	152231660	17640	17690	17690	17640	21
421	20230801	133400	151860460	17680	17680	17680	17680	0
422	20230801	133300	151860460	17680	17680	17680	17680	0
423	20230801	133200	151860460	17680	17680	17680	17680	0
424	20230801	133100	151860460	17680	17680	17680	17680	0
425	20230801	133000	151860460	17680	17680	17680	17680	0
426	20230801	132900	151860460	17680	17680	17680	17680	0
427	20230801	132800	151860460	17680	17680	17680	17680	0
428	20230801	132700	151860460	17680	17680	17680	17680	0
429	20230801	132600	151860460	17680	17680	17680	17680	0
430	20230801	132500	151860460	17680	17700	17700	17680	244
431	20230801	132400	147545770	17700	17700	17700	17700	0
432	20230801	132300	147545770	17700	17700	17700	17700	0
433	20230801	132200	147545770	17700	17700	17700	17700	0
434	20230801	132100	147545770	17700	17710	17710	17700	42
435	20230801	132000	146802360	17720	17720	17720	17720	32
436	20230801	131900	146235320	17820	17820	17820	17820	0
437	20230801	131800	146235320	17820	17820	17820	17820	0
438	20230801	131700	146235320	17820	17730	17820	17730	2
439	20230801	131600	146199770	17720	17720	17720	17720	0
440	20230801	131500	146199770	17720	17720	17720	17720	0
441	20230801	131400	146199770	17720	17720	17720	17720	62
442	20230801	131300	145101130	17720	17730	17730	17720	201
443	20230801	131200	141537900	17740	17750	17750	17740	222
444	20230801	131100	137599420	17750	17750	17750	17750	0
445	20230801	131000	137599420	17750	17750	17750	17750	0
446	20230801	130900	137599420	17750	17750	17750	17750	0
447	20230801	130800	137599420	17750	17750	17750	17750	0
448	20230801	130700	137599420	17750	17750	17750	17750	164
449	20230801	130600	134688420	17750	17750	17750	17750	0
450	20230801	130500	134688420	17750	17750	17750	17750	18
451	20230801	130400	134368920	17810	17810	17810	17810	0
452	20230801	130300	134368920	17810	17810	17810	17810	0
453	20230801	130200	134368920	17810	17810	17810	17810	45
454	20230801	130100	133567470	17810	17810	17810	17810	89
455	20230801	130000	131982380	17810	17810	17810	17810	11
456	20230801	125900	131786470	17810	17810	17810	17810	0
457	20230801	125800	131786470	17810	17810	17810	17810	10
458	20230801	125700	131608370	17800	17800	17800	17800	0
459	20230801	125600	131608370	17800	17800	17800	17800	0
460	20230801	125500	131608370	17800	17800	17800	17800	1
461	20230801	125400	131590570	17750	17750	17750	17750	0
462	20230801	125300	131590570	17750	17750	17750	17750	0
463	20230801	125200	131590570	17750	17750	17750	17750	0
464	20230801	125100	131590570	17750	17760	17760	17750	24
465	20230801	125000	131164510	17760	17760	17760	17760	2
466	20230801	124900	131128990	17760	17760	17760	17760	76
467	20230801	124800	129779230	17760	17760	17760	17760	100
468	20230801	124700	128003230	17760	17760	17760	17760	0
469	20230801	124600	128003230	17760	17760	17760	17760	0
470	20230801	124500	128003230	17760	17760	17760	17760	0
471	20230801	124400	128003230	17760	17760	17760	17760	0
472	20230801	124300	128003230	17760	17760	17760	17760	0
473	20230801	124200	128003230	17760	17760	17760	17760	0
474	20230801	124100	128003230	17760	17760	17760	17760	1
475	20230801	124000	127985470	17760	17760	17760	17760	11
476	20230801	123900	127790110	17760	17760	17760	17760	0
477	20230801	123800	127790110	17760	17760	17760	17760	0
478	20230801	123700	127790110	17760	17760	17760	17760	10
479	20230801	123600	127612510	17760	17770	17770	17760	100
480	20230801	123500	125835980	17770	17770	17770	17770	28
481	20230801	123400	125338420	17770	17770	17770	17770	26
482	20230801	123300	124876400	17780	17780	17780	17780	63
483	20230801	123200	123756260	17780	17780	17780	17780	2
484	20230801	123100	123720700	17790	17790	17790	17790	0
485	20230801	123000	123720700	17790	17790	17790	17790	0
486	20230801	122900	123720700	17790	17790	17790	17790	0
487	20230801	122800	123720700	17790	17790	17790	17790	0
488	20230801	122700	123720700	17790	17790	17790	17790	0
489	20230801	122600	123720700	17790	17790	17790	17790	0
490	20230801	122500	123720700	17790	17790	17790	17790	0
491	20230801	122400	123720700	17790	17790	17790	17790	0
492	20230801	122300	123720700	17790	17790	17790	17790	0
493	20230801	122200	123720700	17790	17790	17790	17790	0
494	20230801	122100	123720700	17790	17790	17790	17790	0
495	20230801	122000	123720700	17790	17790	17790	17790	0
496	20230801	121900	123720700	17790	17790	17790	17790	0
497	20230801	121800	123720700	17790	17790	17790	17790	0
498	20230801	121700	123720700	17790	17790	17790	17790	0
499	20230801	121600	123720700	17790	17790	17790	17790	0
500	20230801	121500	123720700	17790	17790	17790	17790	0
501	20230801	121400	123720700	17790	17790	17790	17790	0
502	20230801	121300	123720700	17790	17790	17790	17790	0
503	20230801	121200	123720700	17790	17790	17790	17790	2
504	20230801	121100	123685120	17780	17790	17790	17780	11
505	20230801	121000	123489530	17790	17790	17790	17790	0
506	20230801	120900	123489530	17790	17790	17790	17790	89
507	20230801	120800	121906220	17790	17790	17790	17790	0
508	20230801	120700	121906220	17790	17790	17790	17790	0
509	20230801	120600	121906220	17790	17790	17790	17790	0
510	20230801	120500	121906220	17790	17790	17790	17790	0
511	20230801	120400	121906220	17790	17790	17790	17790	0
512	20230801	120300	121906220	17790	17790	17790	17790	0
513	20230801	120200	121906220	17790	17790	17790	17790	0
514	20230801	120100	121906220	17790	17790	17790	17790	18
515	20230801	120000	121586000	17780	17780	17780	17780	0
516	20230801	115900	121586000	17780	17780	17780	17780	0
517	20230801	115800	121586000	17780	17780	17780	17780	0
518	20230801	115700	121586000	17780	17780	17780	17780	0
519	20230801	115600	121586000	17780	17780	17780	17780	0
520	20230801	115500	121586000	17780	17780	17780	17780	0
521	20230801	115400	121586000	17780	17780	17780	17780	0
522	20230801	115300	121586000	17780	17780	17780	17780	0
523	20230801	115200	121586000	17780	17780	17780	17780	0
524	20230801	115100	121586000	17780	17780	17780	17780	0
525	20230801	115000	121586000	17780	17780	17780	17780	0
526	20230801	114900	121586000	17780	17780	17780	17780	0
527	20230801	114800	121586000	17780	17780	17780	17780	0
528	20230801	114700	121586000	17780	17780	17780	17780	0
529	20230801	114600	121586000	17780	17780	17780	17780	0
530	20230801	114500	121586000	17780	17780	17780	17780	0
531	20230801	114400	121586000	17780	17780	17780	17780	0
532	20230801	114300	121586000	17780	17780	17780	17780	0
533	20230801	114200	121586000	17780	17780	17780	17780	0
534	20230801	114100	121586000	17780	17780	17780	17780	0
535	20230801	114000	121586000	17780	17780	17780	17780	0
536	20230801	113900	121586000	17780	17790	17790	17770	21
537	20230801	113800	121212570	17790	17790	17790	17790	0
538	20230801	113700	121212570	17790	17790	17790	17790	0
539	20230801	113600	121212570	17790	17790	17790	17790	0
540	20230801	113500	121212570	17790	17790	17790	17790	0
541	20230801	113400	121212570	17790	17790	17790	17790	0
542	20230801	113300	121212570	17790	17790	17790	17790	0
543	20230801	113200	121212570	17790	17790	17790	17790	0
544	20230801	113100	121212570	17790	17790	17790	17790	0
545	20230801	113000	121212570	17790	17790	17790	17790	12
546	20230801	112900	120999090	17800	17800	17800	17800	0
547	20230801	112800	120999090	17800	17800	17800	17800	0
548	20230801	112700	120999090	17800	17800	17800	17800	139
549	20230801	112600	118524890	17800	17800	17800	17800	0
550	20230801	112500	118524890	17800	17840	17840	17800	50
551	20230801	112400	117634460	17830	17830	17830	17830	0
552	20230801	112300	117634460	17830	17830	17830	17830	0
553	20230801	112200	117634460	17830	17830	17830	17830	0
554	20230801	112100	117634460	17830	17830	17830	17830	0
555	20230801	112000	117634460	17830	17830	17830	17830	0
556	20230801	111900	117634460	17830	17830	17830	17830	0
557	20230801	111800	117634460	17830	17830	17830	17830	0
558	20230801	111700	117634460	17830	17830	17830	17830	0
559	20230801	111600	117634460	17830	17830	17830	17830	0
560	20230801	111500	117634460	17830	17830	17830	17830	0
561	20230801	111400	117634460	17830	17830	17830	17830	8
562	20230801	111300	117491820	17830	17830	17830	17830	0
563	20230801	111200	117491820	17830	17830	17830	17830	0
564	20230801	111100	117491820	17830	17830	17830	17830	0
565	20230801	111000	117491820	17830	17830	17830	17830	0
566	20230801	110900	117491820	17830	17830	17830	17830	123
567	20230801	110800	115298730	17860	17860	17860	17860	0
568	20230801	110700	115298730	17860	17850	17860	17850	3
569	20230801	110600	115245170	17840	17840	17840	17840	0
570	20230801	110500	115245170	17840	17840	17840	17840	0
571	20230801	110400	115245170	17840	17840	17840	17840	0
572	20230801	110300	115245170	17840	17840	17840	17840	168
573	20230801	110200	112248050	17840	17840	17840	17840	0
574	20230801	110100	112248050	17840	17840	17840	17840	0
575	20230801	110000	112248050	17840	17840	17840	17840	0
576	20230801	105900	112248050	17840	17840	17840	17840	0
577	20230801	105800	112248050	17840	17840	17840	17840	0
578	20230801	105700	112248050	17840	17840	17840	17840	0
579	20230801	105600	112248050	17840	17840	17840	17840	0
580	20230801	105500	112248050	17840	17840	17840	17840	0
581	20230801	105400	112248050	17840	17840	17840	17840	20
582	20230801	105300	111891250	17870	17880	17880	17870	11
583	20230801	105200	111694670	17880	17880	17880	17880	1
584	20230801	105100	111676790	17870	17870	17870	17870	1
585	20230801	105000	111658920	17840	17840	17840	17840	270
586	20230801	104900	106842120	17840	17840	17840	17840	0
587	20230801	104800	106842120	17840	17840	17840	17840	2
588	20230801	104700	106806440	17880	17880	17880	17880	0
589	20230801	104600	106806440	17880	17880	17880	17880	1
590	20230801	104500	106788560	17870	17870	17870	17870	0
591	20230801	104400	106788560	17870	17870	17870	17870	0
592	20230801	104300	106788560	17870	17830	17870	17830	133
593	20230801	104200	104413040	17730	17730	17730	17730	0
594	20230801	104100	104413040	17730	17730	17730	17730	0
595	20230801	104000	104413040	17730	17730	17730	17730	0
596	20230801	103900	104413040	17730	17730	17730	17730	0
597	20230801	103800	104413040	17730	17730	17730	17730	11
598	20230801	103700	104218010	17730	17730	17730	17730	0
599	20230801	103600	104218010	17730	17730	17730	17730	0
600	20230801	103500	104218010	17730	17730	17730	17730	0
601	20230801	103400	104218010	17730	17740	17740	17730	1048
602	20230801	103300	85634910	17730	17730	17730	17730	0
603	20230801	103200	85634910	17730	17730	17730	17730	0
604	20230801	103100	85634910	17730	17730	17730	17730	30
605	20230801	103000	85103010	17730	17740	17740	17730	296
606	20230801	102900	79854900	17720	17720	17720	17720	30
607	20230801	102800	79323300	17680	17680	17680	17680	0
608	20230801	102700	79323300	17680	17680	17680	17680	0
609	20230801	102600	79323300	17680	17840	17840	17680	144
610	20230801	102500	76773350	17840	17840	17840	17840	0
611	20230801	102400	76773350	17840	17840	17840	17840	1
612	20230801	102300	76755510	17850	17850	17850	17850	1
613	20230801	102200	76737660	17840	17840	17840	17840	1
614	20230801	102100	76719820	17840	17840	17840	17840	65
615	20230801	102000	75560220	17840	17840	17840	17840	0
616	20230801	101900	75560220	17840	17840	17840	17840	1
617	20230801	101800	75542380	17860	17860	17860	17860	0
618	20230801	101700	75542380	17860	17840	17860	17840	5
619	20230801	101600	75453100	17840	17850	17850	17840	31
620	20230801	101500	74900010	17860	17860	17860	17860	0
621	20230801	101400	74900010	17860	17860	17860	17860	0
622	20230801	101300	74900010	17860	17860	17860	17860	1
623	20230801	101200	74882150	17840	17840	17840	17840	0
624	20230801	101100	74882150	17840	17840	17840	17840	0
625	20230801	101000	74882150	17840	17840	17840	17840	4
626	20230801	100900	74810790	17840	17840	17840	17840	111
627	20230801	100800	72830550	17960	17960	17960	17960	0
628	20230801	100700	72830550	17960	17960	17960	17960	0
629	20230801	100600	72830550	17960	17960	17960	17960	0
630	20230801	100500	72830550	17960	17960	17960	17960	0
631	20230801	100400	72830550	17960	17960	17960	17960	1
632	20230801	100300	72812590	17930	17940	17940	17930	807
633	20230801	100200	58341760	17930	17840	17930	17840	164
634	20230801	100100	55412660	17840	17830	17840	17830	21
635	20230801	100000	55038220	17830	17820	17830	17820	25
636	20230801	095900	54592490	17700	17700	17700	17700	0
637	20230801	095800	54592490	17700	17730	17730	17700	50
638	20230801	095700	53707100	17730	17730	17730	17730	11
639	20230801	095600	53512070	17810	17740	17810	17740	504
640	20230801	095500	44552070	17690	17690	17690	17690	0
641	20230801	095400	44552070	17690	17690	17690	17690	0
642	20230801	095300	44552070	17690	17690	17690	17690	252
643	20230801	095200	40094190	17690	17690	17690	17690	0
644	20230801	095100	40094190	17690	17690	17690	17690	0
645	20230801	095000	40094190	17690	17690	17690	17690	0
646	20230801	094900	40094190	17690	17690	17690	17690	40
647	20230801	094800	39386590	17680	17680	17680	17680	0
648	20230801	094700	39386590	17680	17680	17680	17680	0
649	20230801	094600	39386590	17680	17680	17680	17680	11
650	20230801	094500	39192110	17680	17680	17680	17680	0
651	20230801	094400	39192110	17680	17680	17680	17680	10
652	20230801	094300	39015310	17680	17680	17680	17680	150
653	20230801	094200	36363310	17680	17680	17680	17680	0
654	20230801	094100	36363310	17680	17680	17680	17680	0
655	20230801	094000	36363310	17680	17680	17680	17680	20
656	20230801	093900	36009710	17740	17740	17740	17740	16
657	20230801	093800	35725870	17680	17680	17680	17680	0
658	20230801	093700	35725870	17680	17680	17680	17680	0
659	20230801	093600	35725870	17680	17690	17690	17680	11
660	20230801	093500	35531370	17680	17680	17680	17680	0
661	20230801	093400	35531370	17680	17680	17680	17680	0
662	20230801	093300	35531370	17680	17680	17680	17680	0
663	20230801	093200	35531370	17680	17680	17680	17680	30
664	20230801	093100	35000970	17680	17680	17680	17680	79
665	20230801	093000	33604250	17630	17630	17630	17630	0
666	20230801	092900	33604250	17630	17630	17630	17630	0
667	20230801	092800	33604250	17630	17630	17630	17630	5
668	20230801	092700	33516100	17610	17620	17620	17610	70
669	20230801	092600	32283310	17620	17620	17620	17620	0
670	20230801	092500	32283310	17620	17630	17630	17620	11
671	20230801	092400	32089390	17740	17740	17740	17740	0
672	20230801	092300	32089390	17740	17740	17740	17740	18
673	20230801	092200	31770070	17740	17700	17740	17640	66
674	20230801	092100	30605670	17640	17640	17640	17640	0
675	20230801	092000	30605670	17640	17640	17640	17640	0
676	20230801	091900	30605670	17640	17640	17640	17640	8
677	20230801	091800	30464550	17630	17630	17630	17630	0
678	20230801	091700	30464550	17630	17630	17630	17630	5
679	20230801	091600	30376400	17610	17610	17610	17610	0
680	20230801	091500	30376400	17610	17620	17620	17610	14
681	20230801	091400	30129760	17610	17610	17610	17610	100
682	20230801	091300	28368760	17610	17610	17610	17610	10
683	20230801	091200	28192660	17610	17610	17610	17610	0
684	20230801	091100	28192660	17610	17610	17610	17610	3
685	20230801	091000	28139830	17610	17780	17780	17610	51
686	20230801	090900	27241550	17800	17800	17800	17800	10
687	20230801	090800	27063550	17810	17810	17810	17810	0
688	20230801	090700	27063550	17810	17790	17810	17790	75
689	20230801	090600	25728450	17660	17580	17660	17580	1196
690	20230801	090500	4682790	17570	17490	17570	17490	93
691	20230801	090400	3049820	17550	17550	17550	17550	0
692	20230801	090300	3049820	17550	17550	17550	17550	111
693	20230801	090200	1101770	17480	17480	17480	17480	9
694	20230801	090100	944450	17480	17480	17480	17480	1
695	20230801	090000	926970	17490	17490	17490	17490	53