KissMeData/308170/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	203200	285322950	13790	13790	13790	13790	526
3	20230803	203100	285322950	13790	13790	13790	13790	0
4	20230803	203000	285322950	13790	13790	13790	13790	0
5	20230803	202900	285322950	13790	13790	13790	13790	0
6	20230803	202800	285322950	13790	13790	13790	13790	0
7	20230803	202700	285322950	13790	13790	13790	13790	0
8	20230803	202600	285322950	13790	13790	13790	13790	0
9	20230803	202500	285322950	13790	13790	13790	13790	0
10	20230803	202400	285322950	13790	13790	13790	13790	0
11	20230803	202300	285322950	13790	13790	13790	13790	0
12	20230803	202200	285322950	13790	13790	13790	13790	0
13	20230803	202100	285322950	13790	13790	13790	13790	0
14	20230803	202000	285322950	13790	13790	13790	13790	0
15	20230803	201900	285322950	13790	13790	13790	13790	0
16	20230803	201800	285322950	13790	13790	13790	13790	0
17	20230803	201700	285322950	13790	13790	13790	13790	0
18	20230803	201600	285322950	13790	13790	13790	13790	0
19	20230803	201500	285322950	13790	13790	13790	13790	0
20	20230803	201400	285322950	13790	13790	13790	13790	0
21	20230803	201300	285322950	13790	13790	13790	13790	0
22	20230803	201200	285322950	13790	13790	13790	13790	0
23	20230803	201100	285322950	13790	13790	13790	13790	0
24	20230803	201000	285322950	13790	13790	13790	13790	0
25	20230803	200900	285322950	13790	13790	13790	13790	0
26	20230803	200800	285322950	13790	13790	13790	13790	0
27	20230803	200700	285322950	13790	13790	13790	13790	0
28	20230803	200600	285322950	13790	13790	13790	13790	0
29	20230803	200500	285322950	13790	13790	13790	13790	0
30	20230803	200400	285322950	13790	13790	13790	13790	0
31	20230803	200300	285322950	13790	13790	13790	13790	0
32	20230803	200200	285322950	13790	13790	13790	13790	526
33	20230803	200100	285322950	13790	13790	13790	13790	0
34	20230803	200000	285322950	13790	13790	13790	13790	0
35	20230803	195900	285322950	13790	13790	13790	13790	0
36	20230803	195800	285322950	13790	13790	13790	13790	0
37	20230803	195700	285322950	13790	13790	13790	13790	0
38	20230803	195600	285322950	13790	13790	13790	13790	0
39	20230803	195500	285322950	13790	13790	13790	13790	0
40	20230803	195400	285322950	13790	13790	13790	13790	0
41	20230803	195300	285322950	13790	13790	13790	13790	0
42	20230803	195200	285322950	13790	13790	13790	13790	0
43	20230803	195100	285322950	13790	13790	13790	13790	0
44	20230803	195000	285322950	13790	13790	13790	13790	0
45	20230803	194900	285322950	13790	13790	13790	13790	0
46	20230803	194800	285322950	13790	13790	13790	13790	0
47	20230803	194700	285322950	13790	13790	13790	13790	0
48	20230803	194600	285322950	13790	13790	13790	13790	0
49	20230803	194500	285322950	13790	13790	13790	13790	0
50	20230803	194400	285322950	13790	13790	13790	13790	0
51	20230803	194300	285322950	13790	13790	13790	13790	0
52	20230803	194200	285322950	13790	13790	13790	13790	0
53	20230803	194100	285322950	13790	13790	13790	13790	0
54	20230803	194000	285322950	13790	13790	13790	13790	0
55	20230803	193900	285322950	13790	13790	13790	13790	0
56	20230803	193800	285322950	13790	13790	13790	13790	0
57	20230803	193700	285322950	13790	13790	13790	13790	0
58	20230803	193600	285322950	13790	13790	13790	13790	0
59	20230803	193500	285322950	13790	13790	13790	13790	0
60	20230803	193400	285322950	13790	13790	13790	13790	0
61	20230803	193300	285322950	13790	13790	13790	13790	0
62	20230803	193200	285322950	13790	13790	13790	13790	526
63	20230803	193100	285322950	13790	13790	13790	13790	0
64	20230803	193000	285322950	13790	13790	13790	13790	0
65	20230803	192900	285322950	13790	13790	13790	13790	0
66	20230803	192800	285322950	13790	13790	13790	13790	0
67	20230803	192700	285322950	13790	13790	13790	13790	0
68	20230803	192600	285322950	13790	13790	13790	13790	0
69	20230803	192500	285322950	13790	13790	13790	13790	0
70	20230803	192400	285322950	13790	13790	13790	13790	0
71	20230803	192300	285322950	13790	13790	13790	13790	0
72	20230803	192200	285322950	13790	13790	13790	13790	0
73	20230803	192100	285322950	13790	13790	13790	13790	0
74	20230803	192000	285322950	13790	13790	13790	13790	0
75	20230803	191900	285322950	13790	13790	13790	13790	0
76	20230803	191800	285322950	13790	13790	13790	13790	0
77	20230803	191700	285322950	13790	13790	13790	13790	0
78	20230803	191600	285322950	13790	13790	13790	13790	0
79	20230803	191500	285322950	13790	13790	13790	13790	0
80	20230803	191400	285322950	13790	13790	13790	13790	0
81	20230803	191300	285322950	13790	13790	13790	13790	0
82	20230803	191200	285322950	13790	13790	13790	13790	0
83	20230803	191100	285322950	13790	13790	13790	13790	0
84	20230803	191000	285322950	13790	13790	13790	13790	0
85	20230803	190900	285322950	13790	13790	13790	13790	0
86	20230803	190800	285322950	13790	13790	13790	13790	0
87	20230803	190700	285322950	13790	13790	13790	13790	0
88	20230803	190600	285322950	13790	13790	13790	13790	0
89	20230803	190500	285322950	13790	13790	13790	13790	0
90	20230803	190400	285322950	13790	13790	13790	13790	0
91	20230803	190300	285322950	13790	13790	13790	13790	0
92	20230803	190200	285322950	13790	13790	13790	13790	526
93	20230803	190100	285322950	13790	13790	13790	13790	0
94	20230803	190000	285322950	13790	13790	13790	13790	0
95	20230803	185900	285322950	13790	13790	13790	13790	0
96	20230803	185800	285322950	13790	13790	13790	13790	0
97	20230803	185700	285322950	13790	13790	13790	13790	0
98	20230803	185600	285322950	13790	13790	13790	13790	0
99	20230803	185500	285322950	13790	13790	13790	13790	0
100	20230803	185400	285322950	13790	13790	13790	13790	0
101	20230803	185300	285322950	13790	13790	13790	13790	0
102	20230803	185200	285322950	13790	13790	13790	13790	0
103	20230803	185100	285322950	13790	13790	13790	13790	0
104	20230803	185000	285322950	13790	13790	13790	13790	0
105	20230803	184900	285322950	13790	13790	13790	13790	0
106	20230803	184800	285322950	13790	13790	13790	13790	0
107	20230803	184700	285322950	13790	13790	13790	13790	0
108	20230803	184600	285322950	13790	13790	13790	13790	0
109	20230803	184500	285322950	13790	13790	13790	13790	0
110	20230803	184400	285322950	13790	13790	13790	13790	0
111	20230803	184300	285322950	13790	13790	13790	13790	0
112	20230803	184200	285322950	13790	13790	13790	13790	0
113	20230803	184100	285322950	13790	13790	13790	13790	0
114	20230803	184000	285322950	13790	13790	13790	13790	0
115	20230803	183900	285322950	13790	13790	13790	13790	0
116	20230803	183800	285322950	13790	13790	13790	13790	0
117	20230803	183700	285322950	13790	13790	13790	13790	0
118	20230803	183600	285322950	13790	13790	13790	13790	0
119	20230803	183500	285322950	13790	13790	13790	13790	0
120	20230803	183400	285322950	13790	13790	13790	13790	0
121	20230803	183300	285322950	13790	13790	13790	13790	0
122	20230803	183200	285322950	13790	13790	13790	13790	526
123	20230803	183100	285322950	13790	13790	13790	13790	0
124	20230803	183000	285322950	13790	13790	13790	13790	0
125	20230803	182900	285322950	13790	13790	13790	13790	0
126	20230803	182800	285322950	13790	13790	13790	13790	0
127	20230803	182700	285322950	13790	13790	13790	13790	0
128	20230803	182600	285322950	13790	13790	13790	13790	0
129	20230803	182500	285322950	13790	13790	13790	13790	0
130	20230803	182400	285322950	13790	13790	13790	13790	0
131	20230803	182300	285322950	13790	13790	13790	13790	0
132	20230803	182200	285322950	13790	13790	13790	13790	0
133	20230803	182100	285322950	13790	13790	13790	13790	0
134	20230803	182000	285322950	13790	13790	13790	13790	0
135	20230803	181900	285322950	13790	13790	13790	13790	0
136	20230803	181800	285322950	13790	13790	13790	13790	0
137	20230803	181700	285322950	13790	13790	13790	13790	0
138	20230803	181600	285322950	13790	13790	13790	13790	0
139	20230803	181500	285322950	13790	13790	13790	13790	0
140	20230803	181400	285322950	13790	13790	13790	13790	0
141	20230803	181300	285322950	13790	13790	13790	13790	0
142	20230803	181200	285322950	13790	13790	13790	13790	0
143	20230803	181100	285322950	13790	13790	13790	13790	0
144	20230803	181000	285322950	13790	13790	13790	13790	0
145	20230803	180900	285322950	13790	13790	13790	13790	0
146	20230803	180800	285322950	13790	13790	13790	13790	0
147	20230803	180700	285322950	13790	13790	13790	13790	0
148	20230803	180600	285322950	13790	13790	13790	13790	0
149	20230803	180500	285322950	13790	13790	13790	13790	0
150	20230803	180400	285322950	13790	13790	13790	13790	0
151	20230803	180300	285322950	13790	13790	13790	13790	0
152	20230803	180200	285322950	13790	13790	13790	13790	526
153	20230803	180100	285322950	13790	13790	13790	13790	0
154	20230803	180000	285322950	13790	13790	13790	13790	0
155	20230803	175900	285322950	13790	13790	13790	13790	0
156	20230803	175800	285322950	13790	13790	13790	13790	0
157	20230803	175700	285322950	13790	13790	13790	13790	0
158	20230803	175600	285322950	13790	13790	13790	13790	0
159	20230803	175500	285322950	13790	13790	13790	13790	0
160	20230803	175400	285322950	13790	13790	13790	13790	0
161	20230803	175300	285322950	13790	13790	13790	13790	0
162	20230803	175200	285322950	13790	13790	13790	13790	0
163	20230803	175100	285322950	13790	13790	13790	13790	0
164	20230803	175000	285322950	13790	13790	13790	13790	0
165	20230803	174900	285322950	13790	13790	13790	13790	0
166	20230803	174800	285322950	13790	13790	13790	13790	0
167	20230803	174700	285322950	13790	13790	13790	13790	0
168	20230803	174600	285322950	13790	13790	13790	13790	0
169	20230803	174500	285322950	13790	13790	13790	13790	0
170	20230803	174400	285322950	13790	13790	13790	13790	0
171	20230803	174300	285322950	13790	13790	13790	13790	0
172	20230803	174200	285322950	13790	13790	13790	13790	0
173	20230803	174100	285322950	13790	13790	13790	13790	0
174	20230803	174000	285322950	13790	13790	13790	13790	0
175	20230803	173900	285322950	13790	13790	13790	13790	0
176	20230803	173800	285322950	13790	13790	13790	13790	0
177	20230803	173700	285322950	13790	13790	13790	13790	0
178	20230803	173600	285322950	13790	13790	13790	13790	0
179	20230803	173500	285322950	13790	13790	13790	13790	0
180	20230803	173400	285322950	13790	13790	13790	13790	0
181	20230803	173300	285322950	13790	13790	13790	13790	0
182	20230803	173200	285322950	13790	13790	13790	13790	526
183	20230803	173100	285322950	13790	13790	13790	13790	0
184	20230803	173000	285322950	13790	13790	13790	13790	0
185	20230803	172900	285322950	13790	13790	13790	13790	0
186	20230803	172800	285322950	13790	13790	13790	13790	0
187	20230803	172700	285322950	13790	13790	13790	13790	0
188	20230803	172600	285322950	13790	13790	13790	13790	0
189	20230803	172500	285322950	13790	13790	13790	13790	0
190	20230803	172400	285322950	13790	13790	13790	13790	0
191	20230803	172300	285322950	13790	13790	13790	13790	0
192	20230803	172200	285322950	13790	13790	13790	13790	0
193	20230803	172100	285322950	13790	13790	13790	13790	0
194	20230803	172000	285322950	13790	13790	13790	13790	0
195	20230803	171900	285322950	13790	13790	13790	13790	0
196	20230803	171800	285322950	13790	13790	13790	13790	0
197	20230803	171700	285322950	13790	13790	13790	13790	0
198	20230803	171600	285322950	13790	13790	13790	13790	0
199	20230803	171500	285322950	13790	13790	13790	13790	0
200	20230803	171400	285322950	13790	13790	13790	13790	0
201	20230803	171300	285322950	13790	13790	13790	13790	0
202	20230803	171200	285322950	13790	13790	13790	13790	0
203	20230803	171100	285322950	13790	13790	13790	13790	0
204	20230803	171000	285322950	13790	13790	13790	13790	0
205	20230803	170900	285322950	13790	13790	13790	13790	0
206	20230803	170800	285322950	13790	13790	13790	13790	0
207	20230803	170700	285322950	13790	13790	13790	13790	0
208	20230803	170600	285322950	13790	13790	13790	13790	0
209	20230803	170500	285322950	13790	13790	13790	13790	0
210	20230803	170400	285322950	13790	13790	13790	13790	0
211	20230803	170300	285322950	13790	13790	13790	13790	0
212	20230803	170200	285322950	13790	13790	13790	13790	526
213	20230803	170100	285322950	13790	13790	13790	13790	0
214	20230803	170000	285322950	13790	13790	13790	13790	0
215	20230803	165900	285322950	13790	13790	13790	13790	0
216	20230803	165800	285322950	13790	13790	13790	13790	0
217	20230803	165700	285322950	13790	13790	13790	13790	0
218	20230803	165600	285322950	13790	13790	13790	13790	0
219	20230803	165500	285322950	13790	13790	13790	13790	0
220	20230803	165400	285322950	13790	13790	13790	13790	0
221	20230803	165300	285322950	13790	13790	13790	13790	0
222	20230803	165200	285322950	13790	13790	13790	13790	0
223	20230803	165100	285322950	13790	13790	13790	13790	0
224	20230803	165000	285322950	13790	13790	13790	13790	0
225	20230803	164900	285322950	13790	13790	13790	13790	0
226	20230803	164800	285322950	13790	13790	13790	13790	0
227	20230803	164700	285322950	13790	13790	13790	13790	0
228	20230803	164600	285322950	13790	13790	13790	13790	0
229	20230803	164500	285322950	13790	13790	13790	13790	0
230	20230803	164400	285322950	13790	13790	13790	13790	0
231	20230803	164300	285322950	13790	13790	13790	13790	0
232	20230803	164200	285322950	13790	13790	13790	13790	0
233	20230803	164100	285322950	13790	13790	13790	13790	0
234	20230803	164000	285322950	13790	13790	13790	13790	0
235	20230803	163900	285322950	13790	13790	13790	13790	0
236	20230803	163800	285322950	13790	13790	13790	13790	0
237	20230803	163700	285322950	13790	13790	13790	13790	0
238	20230803	163600	285322950	13790	13790	13790	13790	0
239	20230803	163500	285322950	13790	13790	13790	13790	0
240	20230803	163400	285322950	13790	13790	13790	13790	0
241	20230803	163300	285322950	13790	13790	13790	13790	0
242	20230803	163200	285322950	13790	13790	13790	13790	526
243	20230803	163100	285322950	13790	13790	13790	13790	0
244	20230803	163000	285322950	13790	13790	13790	13790	0
245	20230803	162900	285322950	13790	13790	13790	13790	0
246	20230803	162800	285322950	13790	13790	13790	13790	0
247	20230803	162700	285322950	13790	13790	13790	13790	0
248	20230803	162600	285322950	13790	13790	13790	13790	0
249	20230803	162500	285322950	13790	13790	13790	13790	0
250	20230803	162400	285322950	13790	13790	13790	13790	0
251	20230803	162300	285322950	13790	13790	13790	13790	0
252	20230803	162200	285322950	13790	13790	13790	13790	0
253	20230803	162100	285322950	13790	13790	13790	13790	0
254	20230803	162000	285322950	13790	13790	13790	13790	0
255	20230803	161900	285322950	13790	13790	13790	13790	0
256	20230803	161800	285322950	13790	13790	13790	13790	0
257	20230803	161700	285322950	13790	13790	13790	13790	0
258	20230803	161600	285322950	13790	13790	13790	13790	0
259	20230803	161500	285322950	13790	13790	13790	13790	0
260	20230803	161400	285322950	13790	13790	13790	13790	0
261	20230803	161300	285322950	13790	13790	13790	13790	0
262	20230803	161200	285322950	13790	13790	13790	13790	0
263	20230803	161100	285322950	13790	13790	13790	13790	0
264	20230803	161000	285322950	13790	13790	13790	13790	0
265	20230803	160900	285322950	13790	13790	13790	13790	0
266	20230803	160800	285322950	13790	13790	13790	13790	0
267	20230803	160700	285322950	13790	13790	13790	13790	0
268	20230803	160600	285322950	13790	13790	13790	13790	0
269	20230803	160500	285322950	13790	13790	13790	13790	0
270	20230803	160400	285322950	13790	13790	13790	13790	0
271	20230803	160300	285322950	13790	13790	13790	13790	0
272	20230803	160200	285322950	13790	13790	13790	13790	526
273	20230803	160100	285322950	13790	13790	13790	13790	0
274	20230803	160000	285322950	13790	13790	13790	13790	0
275	20230803	155900	285322950	13790	13790	13790	13790	0
276	20230803	155800	285322950	13790	13790	13790	13790	0
277	20230803	155700	285322950	13790	13790	13790	13790	0
278	20230803	155600	285322950	13790	13790	13790	13790	0
279	20230803	155500	285322950	13790	13790	13790	13790	0
280	20230803	155400	285322950	13790	13790	13790	13790	0
281	20230803	155300	285322950	13790	13790	13790	13790	0
282	20230803	155200	285322950	13790	13790	13790	13790	0
283	20230803	155100	285322950	13790	13790	13790	13790	0
284	20230803	155000	285322950	13790	13790	13790	13790	0
285	20230803	154900	285322950	13790	13790	13790	13790	0
286	20230803	154800	285322950	13790	13790	13790	13790	0
287	20230803	154700	285322950	13790	13790	13790	13790	0
288	20230803	154600	285322950	13790	13790	13790	13790	0
289	20230803	154500	285322950	13790	13790	13790	13790	0
290	20230803	154400	285322950	13790	13790	13790	13790	0
291	20230803	154300	285322950	13790	13790	13790	13790	0
292	20230803	154200	285322950	13790	13790	13790	13790	0
293	20230803	154100	285322950	13790	13790	13790	13790	0
294	20230803	154000	285322950	13790	13790	13790	13790	0
295	20230803	153900	285322950	13790	13790	13790	13790	0
296	20230803	153800	285322950	13790	13790	13790	13790	0
297	20230803	153700	285322950	13790	13790	13790	13790	0
298	20230803	153600	285322950	13790	13790	13790	13790	0
299	20230803	153500	285322950	13790	13790	13790	13790	0
300	20230803	153400	285322950	13790	13790	13790	13790	0
301	20230803	153300	285322950	13790	13790	13790	13790	0
302	20230803	153200	285322950	13790	13790	13790	13790	526
303	20230803	153100	285322950	13790	13790	13790	13790	0
304	20230803	153000	285322950	13790	13790	13790	13790	526
305	20230803	152900	278069410	13800	13800	13800	13800	0
306	20230803	152800	278069410	13800	13800	13800	13800	0
307	20230803	152700	278069410	13800	13800	13800	13800	0
308	20230803	152600	278069410	13800	13800	13800	13800	0
309	20230803	152500	278069410	13800	13800	13800	13800	0
310	20230803	152400	278069410	13800	13800	13800	13800	0
311	20230803	152300	278069410	13800	13800	13800	13800	0
312	20230803	152200	278069410	13800	13800	13800	13800	0
313	20230803	152100	278069410	13800	13800	13800	13800	0
314	20230803	152000	278069410	13800	13800	13800	13800	0
315	20230803	151900	278069410	13800	13760	13800	13760	1000
316	20230803	151800	264288890	13600	13600	13600	13600	0
317	20230803	151700	264288890	13600	13600	13600	13600	0
318	20230803	151600	264288890	13600	13720	13720	13600	2903
319	20230803	151500	224589720	13720	13720	13720	13720	0
320	20230803	151400	224589720	13720	13720	13720	13720	0
321	20230803	151300	224589720	13720	13720	13720	13720	4
322	20230803	151200	224534840	13720	13720	13720	13720	23
323	20230803	151100	224219280	13720	13720	13720	13720	0
324	20230803	151000	224219280	13720	13720	13720	13720	0
325	20230803	150900	224219280	13720	13720	13720	13720	1
326	20230803	150800	224205560	13720	13720	13720	13720	0
327	20230803	150700	224205560	13720	13720	13720	13720	0
328	20230803	150600	224205560	13720	13720	13720	13720	0
329	20230803	150500	224205560	13720	13720	13720	13720	0
330	20230803	150400	224205560	13720	13720	13720	13720	29
331	20230803	150300	223807680	13720	13720	13720	13720	0
332	20230803	150200	223807680	13720	13720	13720	13720	154
333	20230803	150100	221694800	13720	13720	13720	13720	0
334	20230803	150000	221694800	13720	13720	13720	13720	1
335	20230803	145900	221681080	13710	13710	13710	13710	100
336	20230803	145800	220310080	13720	13720	13720	13720	3
337	20230803	145700	220268920	13720	13720	13720	13720	0
338	20230803	145600	220268920	13720	13720	13720	13720	0
339	20230803	145500	220268920	13720	13720	13720	13720	2
340	20230803	145400	220241480	13720	13720	13720	13720	80
341	20230803	145300	219143880	13720	13720	13720	13720	0
342	20230803	145200	219143880	13720	13720	13720	13720	2
343	20230803	145100	219116440	13720	13720	13720	13720	0
344	20230803	145000	219116440	13720	13720	13720	13720	2
345	20230803	144900	219089000	13710	13710	13710	13710	0
346	20230803	144800	219089000	13710	13710	13710	13710	0
347	20230803	144700	219089000	13710	13710	13710	13710	1
348	20230803	144600	219075290	13700	13700	13700	13700	0
349	20230803	144500	219075290	13700	13700	13700	13700	1
350	20230803	144400	219061590	13680	13680	13680	13680	1
351	20230803	144300	219047910	13700	13700	13700	13700	0
352	20230803	144200	219047910	13700	13710	13720	13700	52
353	20230803	144100	218334540	13720	13720	13720	13720	0
354	20230803	144000	218334540	13720	13720	13720	13720	102
355	20230803	143900	216935100	13730	13730	13730	13730	0
356	20230803	143800	216935100	13730	13730	13730	13730	0
357	20230803	143700	216935100	13730	13730	13730	13730	2
358	20230803	143600	216907640	13680	13680	13680	13680	21
359	20230803	143500	216620360	13680	13680	13680	13680	2
360	20230803	143400	216593000	13680	13680	13680	13680	0
361	20230803	143300	216593000	13680	13680	13680	13680	0
362	20230803	143200	216593000	13680	13680	13680	13680	12
363	20230803	143100	216428840	13680	13680	13680	13680	0
364	20230803	143000	216428840	13680	13680	13680	13680	2
365	20230803	142900	216401480	13680	13680	13680	13680	0
366	20230803	142800	216401480	13680	13680	13680	13680	0
367	20230803	142700	216401480	13680	13680	13680	13680	2
368	20230803	142600	216374120	13630	13640	13640	13630	100
369	20230803	142500	215010470	13680	13680	13680	13680	2
370	20230803	142400	214983110	13640	13640	13640	13640	0
371	20230803	142300	214983110	13640	13640	13640	13640	175
372	20230803	142200	212596110	13680	13680	13680	13680	2
373	20230803	142100	212568750	13680	13680	13680	13680	45
374	20230803	142000	211953150	13680	13680	13680	13680	2
375	20230803	141900	211925790	13680	13680	13680	13680	0
376	20230803	141800	211925790	13680	13680	13680	13680	0
377	20230803	141700	211925790	13680	13680	13680	13680	2
378	20230803	141600	211898430	13680	13680	13680	13680	0
379	20230803	141500	211898430	13680	13680	13680	13680	2
380	20230803	141400	211871070	13680	13680	13680	13680	0
381	20230803	141300	211871070	13680	13680	13680	13680	0
382	20230803	141200	211871070	13680	13680	13680	13680	2
383	20230803	141100	211843710	13680	13680	13680	13680	0
384	20230803	141000	211843710	13680	13680	13680	13680	12
385	20230803	140900	211679550	13680	13680	13680	13680	0
386	20230803	140800	211679550	13680	13680	13680	13680	0
387	20230803	140700	211679550	13680	13680	13680	13680	2
388	20230803	140600	211652190	13680	13680	13680	13680	10
389	20230803	140500	211515390	13680	13680	13680	13680	2
390	20230803	140400	211488030	13680	13680	13680	13680	4
391	20230803	140300	211433310	13680	13680	13680	13680	0
392	20230803	140200	211433310	13680	13680	13680	13680	102
393	20230803	140100	210037950	13680	13680	13680	13680	1
394	20230803	140000	210024270	13680	13680	13680	13680	2
395	20230803	135900	209996910	13680	13680	13680	13680	0
396	20230803	135800	209996910	13680	13680	13680	13680	2
397	20230803	135700	209969550	13680	13680	13680	13680	2
398	20230803	135600	209942190	13680	13680	13680	13680	0
399	20230803	135500	209942190	13680	13680	13680	13680	2
400	20230803	135400	209914830	13680	13680	13680	13680	3
401	20230803	135300	209873790	13670	13670	13670	13670	0
402	20230803	135200	209873790	13670	13670	13670	13670	2
403	20230803	135100	209846450	13680	13680	13680	13680	0
404	20230803	135000	209846450	13680	13680	13680	13680	2
405	20230803	134900	209819090	13680	13670	13680	13670	10
406	20230803	134800	209682300	13680	13680	13680	13680	0
407	20230803	134700	209682300	13680	13680	13680	13680	2
408	20230803	134600	209654940	13630	13630	13630	13630	0
409	20230803	134500	209654940	13630	13670	13670	13630	3
410	20230803	134400	209613970	13670	13670	13670	13670	1
411	20230803	134300	209600300	13670	13670	13670	13670	0
412	20230803	134200	209600300	13670	13670	13670	13670	2
413	20230803	134100	209572960	13630	13630	13630	13630	1
414	20230803	134000	209559330	13670	13670	13670	13670	3
415	20230803	133900	209518320	13640	13640	13640	13640	0
416	20230803	133800	209518320	13640	13640	13640	13640	2
417	20230803	133700	209491040	13630	13640	13640	13630	74
418	20230803	133600	208482380	13630	13610	13630	13610	2
419	20230803	133500	208455140	13630	13680	13680	13620	109
420	20230803	133400	206968320	13680	13680	13680	13680	0
421	20230803	133300	206968320	13680	13680	13680	13680	0
422	20230803	133200	206968320	13680	13680	13680	13680	3
423	20230803	133100	206927280	13670	13670	13670	13670	0
424	20230803	133000	206927280	13670	13670	13670	13670	3
425	20230803	132900	206886270	13680	13690	13690	13680	82
426	20230803	132800	205764110	13700	13700	13700	13700	1
427	20230803	132700	205750410	13750	13750	13750	13750	3
428	20230803	132600	205709160	13690	13690	13690	13690	0
429	20230803	132500	205709160	13690	13690	13690	13690	63
430	20230803	132400	204846690	13690	13690	13690	13690	0
431	20230803	132300	204846690	13690	13680	13690	13680	10
432	20230803	132200	204709870	13680	13680	13680	13680	3
433	20230803	132100	204668830	13640	13630	13640	13630	4
434	20230803	132000	204614280	13640	13690	13690	13640	8
435	20230803	131900	204504830	13660	13660	13660	13660	0
436	20230803	131800	204504830	13660	13660	13660	13660	22
437	20230803	131700	204204310	13660	13660	13660	13660	0
438	20230803	131600	204204310	13660	13660	13660	13660	0
439	20230803	131500	204204310	13660	13660	13660	13660	0
440	20230803	131400	204204310	13660	13580	13660	13580	22
441	20230803	131300	203904170	13580	13570	13650	13570	254
442	20230803	131200	200437510	13550	13640	13640	13550	411
443	20230803	131100	194844300	13640	13640	13640	13640	0
444	20230803	131000	194844300	13640	13640	13640	13640	0
445	20230803	130900	194844300	13640	13640	13640	13640	0
446	20230803	130800	194844300	13640	13640	13640	13640	6
447	20230803	130700	194762460	13640	13640	13640	13640	0
448	20230803	130600	194762460	13640	13640	13640	13640	0
449	20230803	130500	194762460	13640	13640	13640	13640	0
450	20230803	130400	194762460	13640	13640	13640	13640	0
451	20230803	130300	194762460	13640	13640	13640	13640	0
452	20230803	130200	194762460	13640	13640	13640	13640	0
453	20230803	130100	194762460	13640	13640	13640	13640	0
454	20230803	130000	194762460	13640	13640	13640	13640	7
455	20230803	125900	194666980	13640	13640	13640	13640	0
456	20230803	125800	194666980	13640	13640	13640	13640	0
457	20230803	125700	194666980	13640	13640	13640	13640	0
458	20230803	125600	194666980	13640	13640	13640	13640	10
459	20230803	125500	194530580	13650	13650	13650	13650	0
460	20230803	125400	194530580	13650	13650	13650	13650	0
461	20230803	125300	194530580	13650	13650	13650	13650	0
462	20230803	125200	194530580	13650	13650	13650	13650	1
463	20230803	125100	194516930	13650	13650	13650	13650	0
464	20230803	125000	194516930	13650	13620	13650	13620	20
465	20230803	124900	194244430	13610	13610	13610	13610	1
466	20230803	124800	194230820	13600	13600	13600	13600	1
467	20230803	124700	194217220	13590	13580	13590	13580	124
468	20230803	124600	192532070	13580	13580	13580	13580	0
469	20230803	124500	192532070	13580	13580	13580	13580	0
470	20230803	124400	192532070	13580	13580	13580	13580	0
471	20230803	124300	192532070	13580	13570	13580	13570	7
472	20230803	124200	192437070	13580	13580	13580	13580	0
473	20230803	124100	192437070	13580	13570	13580	13570	6
474	20230803	124000	192355630	13580	13550	13580	13550	10
475	20230803	123900	192220050	13570	13570	13570	13570	0
476	20230803	123800	192220050	13570	13570	13570	13570	0
477	20230803	123700	192220050	13570	13570	13570	13570	0
478	20230803	123600	192220050	13570	13570	13570	13570	0
479	20230803	123500	192220050	13570	13580	13580	13570	288
480	20230803	123400	188309020	13580	13590	13590	13580	38
481	20230803	123300	187792900	13590	13590	13590	13590	0
482	20230803	123200	187792900	13590	13590	13590	13590	2
483	20230803	123100	187765720	13590	13590	13590	13590	48
484	20230803	123000	187113400	13590	13590	13590	13590	0
485	20230803	122900	187113400	13590	13590	13590	13590	0
486	20230803	122800	187113400	13590	13610	13610	13590	100
487	20230803	122700	185754010	13590	13600	13600	13590	300
488	20230803	122600	181676980	13590	13590	13590	13590	0
489	20230803	122500	181676980	13590	13580	13590	13580	88
490	20230803	122400	180481070	13550	13550	13550	13550	0
491	20230803	122300	180481070	13550	13550	13550	13550	0
492	20230803	122200	180481070	13550	13550	13550	13550	0
493	20230803	122100	180481070	13550	13550	13550	13550	0
494	20230803	122000	180481070	13550	13550	13550	13550	0
495	20230803	121900	180481070	13550	13550	13550	13550	0
496	20230803	121800	180481070	13550	13550	13550	13550	0
497	20230803	121700	180481070	13550	13550	13550	13550	0
498	20230803	121600	180481070	13550	13550	13550	13550	0
499	20230803	121500	180481070	13550	13550	13550	13550	0
500	20230803	121400	180481070	13550	13550	13550	13550	0
501	20230803	121300	180481070	13550	13550	13550	13550	0
502	20230803	121200	180481070	13550	13560	13560	13550	8
503	20230803	121100	180372610	13570	13570	13570	13570	0
504	20230803	121000	180372610	13570	13570	13570	13570	2
505	20230803	120900	180345470	13570	13570	13570	13570	4
506	20230803	120800	180291190	13570	13550	13570	13550	161
507	20230803	120700	178106570	13570	13570	13570	13570	0
508	20230803	120600	178106570	13570	13570	13570	13570	15
509	20230803	120500	177903020	13570	13570	13570	13570	0
510	20230803	120400	177903020	13570	13570	13570	13570	0
511	20230803	120300	177903020	13570	13570	13570	13570	0
512	20230803	120200	177903020	13570	13570	13570	13570	0
513	20230803	120100	177903020	13570	13570	13570	13570	0
514	20230803	120000	177903020	13570	13570	13570	13570	0
515	20230803	115900	177903020	13570	13570	13570	13570	0
516	20230803	115800	177903020	13570	13570	13570	13570	0
517	20230803	115700	177903020	13570	13570	13570	13570	0
518	20230803	115600	177903020	13570	13570	13570	13570	0
519	20230803	115500	177903020	13570	13540	13570	13520	354
520	20230803	115400	173109760	13550	13560	13560	13550	72
521	20230803	115300	172133720	13550	13550	13550	13550	0
522	20230803	115200	172133720	13550	13550	13550	13550	0
523	20230803	115100	172133720	13550	13550	13550	13550	0
524	20230803	115000	172133720	13550	13550	13550	13550	0
525	20230803	114900	172133720	13550	13550	13550	13550	0
526	20230803	114800	172133720	13550	13550	13550	13550	0
527	20230803	114700	172133720	13550	13550	13550	13550	26
528	20230803	114600	171781420	13550	13550	13550	13550	1
529	20230803	114500	171767870	13550	13550	13550	13550	0
530	20230803	114400	171767870	13550	13550	13550	13550	0
531	20230803	114300	171767870	13550	13550	13550	13550	0
532	20230803	114200	171767870	13550	13550	13550	13550	0
533	20230803	114100	171767870	13550	13550	13550	13550	0
534	20230803	114000	171767870	13550	13550	13550	13550	0
535	20230803	113900	171767870	13550	13550	13550	13550	0
536	20230803	113800	171767870	13550	13550	13550	13550	32
537	20230803	113700	171334270	13560	13560	13560	13560	0
538	20230803	113600	171334270	13560	13560	13560	13560	13
539	20230803	113500	171157990	13560	13560	13560	13560	21
540	20230803	113400	170873230	13560	13560	13560	13560	0
541	20230803	113300	170873230	13560	13560	13560	13560	0
542	20230803	113200	170873230	13560	13560	13560	13560	112
543	20230803	113100	169354510	13560	13560	13560	13560	187
544	20230803	113000	166818790	13570	13570	13570	13570	118
545	20230803	112900	165217530	13580	13580	13580	13580	0
546	20230803	112800	165217530	13580	13580	13580	13580	0
547	20230803	112700	165217530	13580	13580	13580	13580	60
548	20230803	112600	164402730	13580	13580	13580	13580	0
549	20230803	112500	164402730	13580	13580	13580	13580	133
550	20230803	112400	162596590	13580	13580	13580	13580	1
551	20230803	112300	162583010	13580	13590	13590	13580	1001
552	20230803	112200	148989240	13590	13590	13590	13590	0
553	20230803	112100	148989240	13590	13590	13590	13590	0
554	20230803	112000	148989240	13590	13590	13590	13590	0
555	20230803	111900	148989240	13590	13590	13590	13590	0
556	20230803	111800	148989240	13590	13590	13590	13590	0
557	20230803	111700	148989240	13590	13590	13590	13590	0
558	20230803	111600	148989240	13590	13590	13590	13590	0
559	20230803	111500	148989240	13590	13590	13590	13590	15
560	20230803	111400	148785390	13590	13590	13590	13590	5
561	20230803	111300	148717440	13590	13590	13590	13590	0
562	20230803	111200	148717440	13590	13590	13590	13590	9
563	20230803	111100	148595130	13600	13600	13600	13600	3
564	20230803	111000	148554330	13600	13600	13600	13600	0
565	20230803	110900	148554330	13600	13590	13600	13590	10
566	20230803	110800	148418380	13590	13590	13590	13590	0
567	20230803	110700	148418380	13590	13570	13590	13570	46
568	20230803	110600	147793540	13570	13570	13570	13570	0
569	20230803	110500	147793540	13570	13570	13570	13570	1
570	20230803	110400	147779970	13570	13570	13570	13570	0
571	20230803	110300	147779970	13570	13570	13570	13570	1
572	20230803	110200	147766400	13570	13570	13570	13570	0
573	20230803	110100	147766400	13570	13570	13570	13570	53
574	20230803	110000	147047190	13570	13570	13570	13570	0
575	20230803	105900	147047190	13570	13570	13570	13570	3
576	20230803	105800	147006480	13560	13560	13560	13560	0
577	20230803	105700	147006480	13560	13560	13560	13560	0
578	20230803	105600	147006480	13560	13560	13560	13560	0
579	20230803	105500	147006480	13560	13560	13570	13560	68
580	20230803	105400	146084300	13570	13600	13600	13570	1030
581	20230803	105300	132088120	13600	13600	13600	13600	4
582	20230803	105200	132033720	13600	13600	13610	13600	97
583	20230803	105100	130714420	13600	13600	13610	13600	23
584	20230803	105000	130401520	13610	13600	13610	13600	46
585	20230803	104900	129775690	13610	13600	13610	13600	20
586	20230803	104800	129503590	13610	13610	13610	13600	82
587	20230803	104700	128387880	13600	13600	13600	13600	20
588	20230803	104600	128115880	13590	13590	13590	13590	0
589	20230803	104500	128115880	13590	13600	13600	13590	56
590	20230803	104400	127354290	13600	13630	13630	13600	476
591	20230803	104300	120879340	13640	13640	13640	13640	1
592	20230803	104200	120865700	13640	13640	13640	13640	0
593	20230803	104100	120865700	13640	13640	13640	13640	1
594	20230803	104000	120852060	13620	13630	13630	13620	14
595	20230803	103900	120661300	13630	13650	13650	13630	217
596	20230803	103800	117702220	13640	13640	13640	13640	0
597	20230803	103700	117702220	13640	13640	13640	13640	0
598	20230803	103600	117702220	13640	13640	13640	13640	0
599	20230803	103500	117702220	13640	13640	13640	13640	0
600	20230803	103400	117702220	13640	13640	13640	13640	0
601	20230803	103300	117702220	13640	13640	13640	13640	10
602	20230803	103200	117565820	13630	13630	13630	13630	0
603	20230803	103100	117565820	13630	13630	13630	13630	0
604	20230803	103000	117565820	13630	13630	13630	13630	0
605	20230803	102900	117565820	13630	13630	13630	13630	0
606	20230803	102800	117565820	13630	13640	13640	13630	21
607	20230803	102700	117279420	13650	13670	13670	13650	355
608	20230803	102600	112428650	13670	13680	13680	13670	924
609	20230803	102500	99788490	13680	13680	13680	13680	0
610	20230803	102400	99788490	13680	13680	13680	13680	88
611	20230803	102300	98584650	13680	13680	13680	13680	89
612	20230803	102200	97367130	13690	13690	13690	13690	41
613	20230803	102100	96805840	13700	13700	13700	13700	0
614	20230803	102000	96805840	13700	13700	13700	13700	0
615	20230803	101900	96805840	13700	13700	13700	13700	0
616	20230803	101800	96805840	13700	13700	13700	13700	0
617	20230803	101700	96805840	13700	13700	13700	13700	0
618	20230803	101600	96805840	13700	13700	13700	13700	0
619	20230803	101500	96805840	13700	13700	13700	13690	4
620	20230803	101400	96751060	13680	13680	13680	13680	5
621	20230803	101300	96682660	13710	13710	13710	13710	0
622	20230803	101200	96682660	13710	13710	13710	13710	0
623	20230803	101100	96682660	13710	13710	13710	13680	3
624	20230803	101000	96641560	13710	13710	13710	13710	0
625	20230803	100900	96641560	13710	13710	13710	13710	0
626	20230803	100800	96641560	13710	13710	13710	13710	5
627	20230803	100700	96573010	13670	13670	13670	13670	14
628	20230803	100600	96381630	13670	13670	13670	13670	116
629	20230803	100500	94795910	13670	13670	13670	13670	507
630	20230803	100400	87865220	13720	13690	13720	13680	560
631	20230803	100300	80198420	13700	13710	13710	13700	25
632	20230803	100200	79855860	13720	13740	13740	13720	5
633	20230803	100100	79787210	13740	13740	13740	13740	0
634	20230803	100000	79787210	13740	13740	13740	13740	0
635	20230803	095900	79787210	13740	13740	13740	13740	6
636	20230803	095800	79704770	13740	13740	13740	13740	5
637	20230803	095700	79636070	13740	13740	13740	13740	0
638	20230803	095600	79636070	13740	13740	13740	13740	334
639	20230803	095500	75046910	13700	13700	13700	13700	0
640	20230803	095400	75046910	13700	13700	13710	13700	70
641	20230803	095300	74087310	13700	13700	13710	13690	222
642	20230803	095200	71047890	13690	13690	13690	13690	10
643	20230803	095100	70910990	13690	13690	13690	13690	0
644	20230803	095000	70910990	13690	13690	13690	13690	0
645	20230803	094900	70910990	13690	13690	13690	13690	0
646	20230803	094800	70910990	13690	13690	13690	13690	0
647	20230803	094700	70910990	13690	13690	13690	13690	247
648	20230803	094600	67529560	13690	13690	13690	13690	0
649	20230803	094500	67529560	13690	13680	13690	13680	2
650	20230803	094400	67502190	13690	13690	13690	13690	24
651	20230803	094300	67173630	13670	13670	13670	13670	0
652	20230803	094200	67173630	13670	13670	13670	13670	0
653	20230803	094100	67173630	13670	13670	13670	13670	0
654	20230803	094000	67173630	13670	13670	13670	13670	0
655	20230803	093900	67173630	13670	13670	13670	13670	0
656	20230803	093800	67173630	13670	13670	13670	13670	0
657	20230803	093700	67173630	13670	13670	13670	13670	0
658	20230803	093600	67173630	13670	13670	13670	13670	0
659	20230803	093500	67173630	13670	13670	13670	13670	0
660	20230803	093400	67173630	13670	13690	13690	13670	204
661	20230803	093300	64384490	13720	13720	13720	13720	0
662	20230803	093200	64384490	13720	13720	13720	13720	48
663	20230803	093100	63725930	13720	13730	13730	13720	19
664	20230803	093000	63465180	13740	13740	13740	13740	1
665	20230803	092900	63451440	13740	13740	13740	13740	0
666	20230803	092800	63451440	13740	13740	13740	13740	5
667	20230803	092700	63382740	13740	13740	13740	13740	1
668	20230803	092600	63369000	13760	13760	13760	13760	0
669	20230803	092500	63369000	13760	13760	13760	13760	0
670	20230803	092400	63369000	13760	13690	13760	13690	187
671	20230803	092300	60796100	13780	13780	13780	13780	1
672	20230803	092200	60782320	13780	13650	13780	13650	3
673	20230803	092100	60741240	13620	13670	13690	13600	190
674	20230803	092000	58156450	13650	13600	13650	13600	764
675	20230803	091900	47744320	13600	13600	13600	13600	58
676	20230803	091800	46955520	13630	13630	13630	13630	100
677	20230803	091700	45592520	13630	13620	13630	13590	1631
678	20230803	091600	23400420	13610	13630	13630	13610	260
679	20230803	091500	19859180	13630	13630	13630	13630	5
680	20230803	091400	19791030	13610	13620	13620	13610	112
681	20230803	091300	18265700	13610	13610	13610	13610	3
682	20230803	091200	18224870	13630	13650	13650	13630	244
683	20230803	091100	14895620	13660	13670	13670	13660	667
684	20230803	091000	5778810	13670	13660	13670	13660	111
685	20230803	090900	4261450	13660	13660	13660	13660	0
686	20230803	090800	4261450	13660	13660	13660	13660	111
687	20230803	090700	2745190	13660	13660	13660	13660	3
688	20230803	090600	2704210	13660	13660	13660	13660	15
689	20230803	090500	2499310	13660	13660	13660	13660	77
690	20230803	090400	1447490	13670	13670	13670	13670	25
691	20230803	090300	1105740	13670	13660	13670	13660	7
692	20230803	090200	1010100	13650	13650	13650	13650	0
693	20230803	090100	1010100	13650	13650	13650	13650	0
694	20230803	090000	1010100	13650	13650	13650	13650	74