KissMeData/356890/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204700	111927680	9580	9580	9580	9580	189
3	20230802	204600	111927680	9580	9580	9580	9580	0
4	20230802	204500	111927680	9580	9580	9580	9580	0
5	20230802	204400	111927680	9580	9580	9580	9580	0
6	20230802	204300	111927680	9580	9580	9580	9580	0
7	20230802	204200	111927680	9580	9580	9580	9580	0
8	20230802	204100	111927680	9580	9580	9580	9580	0
9	20230802	204000	111927680	9580	9580	9580	9580	0
10	20230802	203900	111927680	9580	9580	9580	9580	0
11	20230802	203800	111927680	9580	9580	9580	9580	0
12	20230802	203700	111927680	9580	9580	9580	9580	0
13	20230802	203600	111927680	9580	9580	9580	9580	0
14	20230802	203500	111927680	9580	9580	9580	9580	0
15	20230802	203400	111927680	9580	9580	9580	9580	0
16	20230802	203300	111927680	9580	9580	9580	9580	0
17	20230802	203200	111927680	9580	9580	9580	9580	0
18	20230802	203100	111927680	9580	9580	9580	9580	0
19	20230802	203000	111927680	9580	9580	9580	9580	0
20	20230802	202900	111927680	9580	9580	9580	9580	0
21	20230802	202800	111927680	9580	9580	9580	9580	0
22	20230802	202700	111927680	9580	9580	9580	9580	0
23	20230802	202600	111927680	9580	9580	9580	9580	0
24	20230802	202500	111927680	9580	9580	9580	9580	0
25	20230802	202400	111927680	9580	9580	9580	9580	0
26	20230802	202300	111927680	9580	9580	9580	9580	0
27	20230802	202200	111927680	9580	9580	9580	9580	0
28	20230802	202100	111927680	9580	9580	9580	9580	0
29	20230802	202000	111927680	9580	9580	9580	9580	0
30	20230802	201900	111927680	9580	9580	9580	9580	0
31	20230802	201800	111927680	9580	9580	9580	9580	0
32	20230802	201700	111927680	9580	9580	9580	9580	189
33	20230802	201600	111927680	9580	9580	9580	9580	0
34	20230802	201500	111927680	9580	9580	9580	9580	0
35	20230802	201400	111927680	9580	9580	9580	9580	0
36	20230802	201300	111927680	9580	9580	9580	9580	0
37	20230802	201200	111927680	9580	9580	9580	9580	0
38	20230802	201100	111927680	9580	9580	9580	9580	0
39	20230802	201000	111927680	9580	9580	9580	9580	0
40	20230802	200900	111927680	9580	9580	9580	9580	0
41	20230802	200800	111927680	9580	9580	9580	9580	0
42	20230802	200700	111927680	9580	9580	9580	9580	0
43	20230802	200600	111927680	9580	9580	9580	9580	0
44	20230802	200500	111927680	9580	9580	9580	9580	0
45	20230802	200400	111927680	9580	9580	9580	9580	0
46	20230802	200300	111927680	9580	9580	9580	9580	0
47	20230802	200200	111927680	9580	9580	9580	9580	0
48	20230802	200100	111927680	9580	9580	9580	9580	0
49	20230802	200000	111927680	9580	9580	9580	9580	0
50	20230802	195900	111927680	9580	9580	9580	9580	0
51	20230802	195800	111927680	9580	9580	9580	9580	0
52	20230802	195700	111927680	9580	9580	9580	9580	0
53	20230802	195600	111927680	9580	9580	9580	9580	0
54	20230802	195500	111927680	9580	9580	9580	9580	0
55	20230802	195400	111927680	9580	9580	9580	9580	0
56	20230802	195300	111927680	9580	9580	9580	9580	0
57	20230802	195200	111927680	9580	9580	9580	9580	0
58	20230802	195100	111927680	9580	9580	9580	9580	0
59	20230802	195000	111927680	9580	9580	9580	9580	0
60	20230802	194900	111927680	9580	9580	9580	9580	0
61	20230802	194800	111927680	9580	9580	9580	9580	0
62	20230802	194700	111927680	9580	9580	9580	9580	189
63	20230802	194600	111927680	9580	9580	9580	9580	0
64	20230802	194500	111927680	9580	9580	9580	9580	0
65	20230802	194400	111927680	9580	9580	9580	9580	0
66	20230802	194300	111927680	9580	9580	9580	9580	0
67	20230802	194200	111927680	9580	9580	9580	9580	0
68	20230802	194100	111927680	9580	9580	9580	9580	0
69	20230802	194000	111927680	9580	9580	9580	9580	0
70	20230802	193900	111927680	9580	9580	9580	9580	0
71	20230802	193800	111927680	9580	9580	9580	9580	0
72	20230802	193700	111927680	9580	9580	9580	9580	0
73	20230802	193600	111927680	9580	9580	9580	9580	0
74	20230802	193500	111927680	9580	9580	9580	9580	0
75	20230802	193400	111927680	9580	9580	9580	9580	0
76	20230802	193300	111927680	9580	9580	9580	9580	0
77	20230802	193200	111927680	9580	9580	9580	9580	0
78	20230802	193100	111927680	9580	9580	9580	9580	0
79	20230802	193000	111927680	9580	9580	9580	9580	0
80	20230802	192900	111927680	9580	9580	9580	9580	0
81	20230802	192800	111927680	9580	9580	9580	9580	0
82	20230802	192700	111927680	9580	9580	9580	9580	0
83	20230802	192600	111927680	9580	9580	9580	9580	0
84	20230802	192500	111927680	9580	9580	9580	9580	0
85	20230802	192400	111927680	9580	9580	9580	9580	0
86	20230802	192300	111927680	9580	9580	9580	9580	0
87	20230802	192200	111927680	9580	9580	9580	9580	0
88	20230802	192100	111927680	9580	9580	9580	9580	0
89	20230802	192000	111927680	9580	9580	9580	9580	0
90	20230802	191900	111927680	9580	9580	9580	9580	0
91	20230802	191800	111927680	9580	9580	9580	9580	0
92	20230802	191700	111927680	9580	9580	9580	9580	189
93	20230802	191600	111927680	9580	9580	9580	9580	0
94	20230802	191500	111927680	9580	9580	9580	9580	0
95	20230802	191400	111927680	9580	9580	9580	9580	0
96	20230802	191300	111927680	9580	9580	9580	9580	0
97	20230802	191200	111927680	9580	9580	9580	9580	0
98	20230802	191100	111927680	9580	9580	9580	9580	0
99	20230802	191000	111927680	9580	9580	9580	9580	0
100	20230802	190900	111927680	9580	9580	9580	9580	0
101	20230802	190800	111927680	9580	9580	9580	9580	0
102	20230802	190700	111927680	9580	9580	9580	9580	0
103	20230802	190600	111927680	9580	9580	9580	9580	0
104	20230802	190500	111927680	9580	9580	9580	9580	0
105	20230802	190400	111927680	9580	9580	9580	9580	0
106	20230802	190300	111927680	9580	9580	9580	9580	0
107	20230802	190200	111927680	9580	9580	9580	9580	0
108	20230802	190100	111927680	9580	9580	9580	9580	0
109	20230802	190000	111927680	9580	9580	9580	9580	0
110	20230802	185900	111927680	9580	9580	9580	9580	0
111	20230802	185800	111927680	9580	9580	9580	9580	0
112	20230802	185700	111927680	9580	9580	9580	9580	0
113	20230802	185600	111927680	9580	9580	9580	9580	0
114	20230802	185500	111927680	9580	9580	9580	9580	0
115	20230802	185400	111927680	9580	9580	9580	9580	0
116	20230802	185300	111927680	9580	9580	9580	9580	0
117	20230802	185200	111927680	9580	9580	9580	9580	0
118	20230802	185100	111927680	9580	9580	9580	9580	0
119	20230802	185000	111927680	9580	9580	9580	9580	0
120	20230802	184900	111927680	9580	9580	9580	9580	0
121	20230802	184800	111927680	9580	9580	9580	9580	0
122	20230802	184700	111927680	9580	9580	9580	9580	189
123	20230802	184600	111927680	9580	9580	9580	9580	0
124	20230802	184500	111927680	9580	9580	9580	9580	0
125	20230802	184400	111927680	9580	9580	9580	9580	0
126	20230802	184300	111927680	9580	9580	9580	9580	0
127	20230802	184200	111927680	9580	9580	9580	9580	0
128	20230802	184100	111927680	9580	9580	9580	9580	0
129	20230802	184000	111927680	9580	9580	9580	9580	0
130	20230802	183900	111927680	9580	9580	9580	9580	0
131	20230802	183800	111927680	9580	9580	9580	9580	0
132	20230802	183700	111927680	9580	9580	9580	9580	0
133	20230802	183600	111927680	9580	9580	9580	9580	0
134	20230802	183500	111927680	9580	9580	9580	9580	0
135	20230802	183400	111927680	9580	9580	9580	9580	0
136	20230802	183300	111927680	9580	9580	9580	9580	0
137	20230802	183200	111927680	9580	9580	9580	9580	0
138	20230802	183100	111927680	9580	9580	9580	9580	0
139	20230802	183000	111927680	9580	9580	9580	9580	0
140	20230802	182900	111927680	9580	9580	9580	9580	0
141	20230802	182800	111927680	9580	9580	9580	9580	0
142	20230802	182700	111927680	9580	9580	9580	9580	0
143	20230802	182600	111927680	9580	9580	9580	9580	0
144	20230802	182500	111927680	9580	9580	9580	9580	0
145	20230802	182400	111927680	9580	9580	9580	9580	0
146	20230802	182300	111927680	9580	9580	9580	9580	0
147	20230802	182200	111927680	9580	9580	9580	9580	0
148	20230802	182100	111927680	9580	9580	9580	9580	0
149	20230802	182000	111927680	9580	9580	9580	9580	0
150	20230802	181900	111927680	9580	9580	9580	9580	0
151	20230802	181800	111927680	9580	9580	9580	9580	0
152	20230802	181700	111927680	9580	9580	9580	9580	189
153	20230802	181600	111927680	9580	9580	9580	9580	0
154	20230802	181500	111927680	9580	9580	9580	9580	0
155	20230802	181400	111927680	9580	9580	9580	9580	0
156	20230802	181300	111927680	9580	9580	9580	9580	0
157	20230802	181200	111927680	9580	9580	9580	9580	0
158	20230802	181100	111927680	9580	9580	9580	9580	0
159	20230802	181000	111927680	9580	9580	9580	9580	0
160	20230802	180900	111927680	9580	9580	9580	9580	0
161	20230802	180800	111927680	9580	9580	9580	9580	0
162	20230802	180700	111927680	9580	9580	9580	9580	0
163	20230802	180600	111927680	9580	9580	9580	9580	0
164	20230802	180500	111927680	9580	9580	9580	9580	0
165	20230802	180400	111927680	9580	9580	9580	9580	0
166	20230802	180300	111927680	9580	9580	9580	9580	0
167	20230802	180200	111927680	9580	9580	9580	9580	0
168	20230802	180100	111927680	9580	9580	9580	9580	0
169	20230802	180000	111927680	9580	9580	9580	9580	0
170	20230802	175900	111927680	9580	9580	9580	9580	0
171	20230802	175800	111927680	9580	9580	9580	9580	0
172	20230802	175700	111927680	9580	9580	9580	9580	0
173	20230802	175600	111927680	9580	9580	9580	9580	0
174	20230802	175500	111927680	9580	9580	9580	9580	0
175	20230802	175400	111927680	9580	9580	9580	9580	0
176	20230802	175300	111927680	9580	9580	9580	9580	0
177	20230802	175200	111927680	9580	9580	9580	9580	0
178	20230802	175100	111927680	9580	9580	9580	9580	0
179	20230802	175000	111927680	9580	9580	9580	9580	0
180	20230802	174900	111927680	9580	9580	9580	9580	0
181	20230802	174800	111927680	9580	9580	9580	9580	0
182	20230802	174700	111927680	9580	9580	9580	9580	189
183	20230802	174600	111927680	9580	9580	9580	9580	0
184	20230802	174500	111927680	9580	9580	9580	9580	0
185	20230802	174400	111927680	9580	9580	9580	9580	0
186	20230802	174300	111927680	9580	9580	9580	9580	0
187	20230802	174200	111927680	9580	9580	9580	9580	0
188	20230802	174100	111927680	9580	9580	9580	9580	0
189	20230802	174000	111927680	9580	9580	9580	9580	0
190	20230802	173900	111927680	9580	9580	9580	9580	0
191	20230802	173800	111927680	9580	9580	9580	9580	0
192	20230802	173700	111927680	9580	9580	9580	9580	0
193	20230802	173600	111927680	9580	9580	9580	9580	0
194	20230802	173500	111927680	9580	9580	9580	9580	0
195	20230802	173400	111927680	9580	9580	9580	9580	0
196	20230802	173300	111927680	9580	9580	9580	9580	0
197	20230802	173200	111927680	9580	9580	9580	9580	0
198	20230802	173100	111927680	9580	9580	9580	9580	0
199	20230802	173000	111927680	9580	9580	9580	9580	0
200	20230802	172900	111927680	9580	9580	9580	9580	0
201	20230802	172800	111927680	9580	9580	9580	9580	0
202	20230802	172700	111927680	9580	9580	9580	9580	0
203	20230802	172600	111927680	9580	9580	9580	9580	0
204	20230802	172500	111927680	9580	9580	9580	9580	0
205	20230802	172400	111927680	9580	9580	9580	9580	0
206	20230802	172300	111927680	9580	9580	9580	9580	0
207	20230802	172200	111927680	9580	9580	9580	9580	0
208	20230802	172100	111927680	9580	9580	9580	9580	0
209	20230802	172000	111927680	9580	9580	9580	9580	0
210	20230802	171900	111927680	9580	9580	9580	9580	0
211	20230802	171800	111927680	9580	9580	9580	9580	0
212	20230802	171700	111927680	9580	9580	9580	9580	189
213	20230802	171600	111927680	9580	9580	9580	9580	0
214	20230802	171500	111927680	9580	9580	9580	9580	0
215	20230802	171400	111927680	9580	9580	9580	9580	0
216	20230802	171300	111927680	9580	9580	9580	9580	0
217	20230802	171200	111927680	9580	9580	9580	9580	0
218	20230802	171100	111927680	9580	9580	9580	9580	0
219	20230802	171000	111927680	9580	9580	9580	9580	0
220	20230802	170900	111927680	9580	9580	9580	9580	0
221	20230802	170800	111927680	9580	9580	9580	9580	0
222	20230802	170700	111927680	9580	9580	9580	9580	0
223	20230802	170600	111927680	9580	9580	9580	9580	0
224	20230802	170500	111927680	9580	9580	9580	9580	0
225	20230802	170400	111927680	9580	9580	9580	9580	0
226	20230802	170300	111927680	9580	9580	9580	9580	0
227	20230802	170200	111927680	9580	9580	9580	9580	0
228	20230802	170100	111927680	9580	9580	9580	9580	0
229	20230802	170000	111927680	9580	9580	9580	9580	0
230	20230802	165900	111927680	9580	9580	9580	9580	0
231	20230802	165800	111927680	9580	9580	9580	9580	0
232	20230802	165700	111927680	9580	9580	9580	9580	0
233	20230802	165600	111927680	9580	9580	9580	9580	0
234	20230802	165500	111927680	9580	9580	9580	9580	0
235	20230802	165400	111927680	9580	9580	9580	9580	0
236	20230802	165300	111927680	9580	9580	9580	9580	0
237	20230802	165200	111927680	9580	9580	9580	9580	0
238	20230802	165100	111927680	9580	9580	9580	9580	0
239	20230802	165000	111927680	9580	9580	9580	9580	0
240	20230802	164900	111927680	9580	9580	9580	9580	0
241	20230802	164800	111927680	9580	9580	9580	9580	0
242	20230802	164700	111927680	9580	9580	9580	9580	189
243	20230802	164600	111927680	9580	9580	9580	9580	0
244	20230802	164500	111927680	9580	9580	9580	9580	0
245	20230802	164400	111927680	9580	9580	9580	9580	0
246	20230802	164300	111927680	9580	9580	9580	9580	0
247	20230802	164200	111927680	9580	9580	9580	9580	0
248	20230802	164100	111927680	9580	9580	9580	9580	0
249	20230802	164000	111927680	9580	9580	9580	9580	0
250	20230802	163900	111927680	9580	9580	9580	9580	0
251	20230802	163800	111927680	9580	9580	9580	9580	0
252	20230802	163700	111927680	9580	9580	9580	9580	0
253	20230802	163600	111927680	9580	9580	9580	9580	0
254	20230802	163500	111927680	9580	9580	9580	9580	0
255	20230802	163400	111927680	9580	9580	9580	9580	0
256	20230802	163300	111927680	9580	9580	9580	9580	0
257	20230802	163200	111927680	9580	9580	9580	9580	0
258	20230802	163100	111927680	9580	9580	9580	9580	0
259	20230802	163000	111927680	9580	9580	9580	9580	0
260	20230802	162900	111927680	9580	9580	9580	9580	0
261	20230802	162800	111927680	9580	9580	9580	9580	0
262	20230802	162700	111927680	9580	9580	9580	9580	0
263	20230802	162600	111927680	9580	9580	9580	9580	0
264	20230802	162500	111927680	9580	9580	9580	9580	0
265	20230802	162400	111927680	9580	9580	9580	9580	0
266	20230802	162300	111927680	9580	9580	9580	9580	0
267	20230802	162200	111927680	9580	9580	9580	9580	0
268	20230802	162100	111927680	9580	9580	9580	9580	0
269	20230802	162000	111927680	9580	9580	9580	9580	0
270	20230802	161900	111927680	9580	9580	9580	9580	0
271	20230802	161800	111927680	9580	9580	9580	9580	0
272	20230802	161700	111927680	9580	9580	9580	9580	189
273	20230802	161600	111927680	9580	9580	9580	9580	0
274	20230802	161500	111927680	9580	9580	9580	9580	0
275	20230802	161400	111927680	9580	9580	9580	9580	0
276	20230802	161300	111927680	9580	9580	9580	9580	0
277	20230802	161200	111927680	9580	9580	9580	9580	0
278	20230802	161100	111927680	9580	9580	9580	9580	0
279	20230802	161000	111927680	9580	9580	9580	9580	0
280	20230802	160900	111927680	9580	9580	9580	9580	0
281	20230802	160800	111927680	9580	9580	9580	9580	0
282	20230802	160700	111927680	9580	9580	9580	9580	0
283	20230802	160600	111927680	9580	9580	9580	9580	0
284	20230802	160500	111927680	9580	9580	9580	9580	0
285	20230802	160400	111927680	9580	9580	9580	9580	0
286	20230802	160300	111927680	9580	9580	9580	9580	0
287	20230802	160200	111927680	9580	9580	9580	9580	0
288	20230802	160100	111927680	9580	9580	9580	9580	0
289	20230802	160000	111927680	9580	9580	9580	9580	0
290	20230802	155900	111927680	9580	9580	9580	9580	0
291	20230802	155800	111927680	9580	9580	9580	9580	0
292	20230802	155700	111927680	9580	9580	9580	9580	0
293	20230802	155600	111927680	9580	9580	9580	9580	0
294	20230802	155500	111927680	9580	9580	9580	9580	0
295	20230802	155400	111927680	9580	9580	9580	9580	0
296	20230802	155300	111927680	9580	9580	9580	9580	0
297	20230802	155200	111927680	9580	9580	9580	9580	0
298	20230802	155100	111927680	9580	9580	9580	9580	0
299	20230802	155000	111927680	9580	9580	9580	9580	0
300	20230802	154900	111927680	9580	9580	9580	9580	0
301	20230802	154800	111927680	9580	9580	9580	9580	0
302	20230802	154700	111927680	9580	9580	9580	9580	189
303	20230802	154600	111927680	9580	9580	9580	9580	0
304	20230802	154500	111927680	9580	9580	9580	9580	0
305	20230802	154400	111927680	9580	9580	9580	9580	0
306	20230802	154300	111927680	9580	9580	9580	9580	0
307	20230802	154200	111927680	9580	9580	9580	9580	0
308	20230802	154100	111927680	9580	9580	9580	9580	0
309	20230802	154000	111927680	9580	9580	9580	9580	0
310	20230802	153900	111927680	9580	9580	9580	9580	0
311	20230802	153800	111927680	9580	9580	9580	9580	0
312	20230802	153700	111927680	9580	9580	9580	9580	0
313	20230802	153600	111927680	9580	9580	9580	9580	0
314	20230802	153500	111927680	9580	9580	9580	9580	0
315	20230802	153400	111927680	9580	9580	9580	9580	0
316	20230802	153300	111927680	9580	9580	9580	9580	0
317	20230802	153200	111927680	9580	9580	9580	9580	0
318	20230802	153100	111927680	9580	9580	9580	9580	0
319	20230802	153000	111927680	9580	9580	9580	9580	189
320	20230802	152900	110117060	9500	9500	9500	9500	0
321	20230802	152800	110117060	9500	9500	9500	9500	0
322	20230802	152700	110117060	9500	9500	9500	9500	0
323	20230802	152600	110117060	9500	9500	9500	9500	0
324	20230802	152500	110117060	9500	9500	9500	9500	0
325	20230802	152400	110117060	9500	9500	9500	9500	0
326	20230802	152300	110117060	9500	9500	9500	9500	0
327	20230802	152200	110117060	9500	9500	9500	9500	0
328	20230802	152100	110117060	9500	9500	9500	9500	0
329	20230802	152000	110117060	9500	9500	9500	9500	0
330	20230802	151900	110117060	9500	9500	9500	9500	1
331	20230802	151800	110107560	9450	9450	9450	9450	1
332	20230802	151700	110098110	9440	9440	9440	9440	0
333	20230802	151600	110098110	9440	9440	9440	9440	0
334	20230802	151500	110098110	9440	9440	9440	9440	60
335	20230802	151400	109531710	9510	9510	9510	9510	0
336	20230802	151300	109531710	9510	9510	9510	9510	0
337	20230802	151200	109531710	9510	9510	9510	9510	0
338	20230802	151100	109531710	9510	9510	9510	9510	0
339	20230802	151000	109531710	9510	9510	9510	9510	0
340	20230802	150900	109531710	9510	9510	9510	9510	0
341	20230802	150800	109531710	9510	9510	9510	9510	1
342	20230802	150700	109522200	9530	9530	9530	9530	0
343	20230802	150600	109522200	9530	9530	9530	9530	0
344	20230802	150500	109522200	9530	9530	9530	9530	0
345	20230802	150400	109522200	9530	9530	9530	9530	22
346	20230802	150300	109312540	9510	9510	9510	9510	0
347	20230802	150200	109312540	9510	9510	9510	9510	2
348	20230802	150100	109293520	9510	9510	9510	9510	1
349	20230802	150000	109284010	9510	9510	9510	9510	0
350	20230802	145900	109284010	9510	9510	9510	9510	20
351	20230802	145800	109093810	9510	9510	9510	9510	0
352	20230802	145700	109093810	9510	9510	9510	9510	0
353	20230802	145600	109093810	9510	9510	9510	9510	0
354	20230802	145500	109093810	9510	9510	9510	9510	0
355	20230802	145400	109093810	9510	9510	9510	9510	1
356	20230802	145300	109084300	9430	9430	9430	9430	0
357	20230802	145200	109084300	9430	9430	9430	9430	0
358	20230802	145100	109084300	9430	9430	9430	9430	25
359	20230802	145000	108848550	9490	9490	9490	9490	0
360	20230802	144900	108848550	9490	9490	9490	9490	0
361	20230802	144800	108848550	9490	9490	9490	9490	9
362	20230802	144700	108763140	9510	9510	9510	9510	1
363	20230802	144600	108753630	9490	9490	9490	9490	0
364	20230802	144500	108753630	9490	9490	9490	9490	0
365	20230802	144400	108753630	9490	9490	9490	9490	0
366	20230802	144300	108753630	9490	9510	9510	9490	50
367	20230802	144200	108278150	9430	9430	9430	9430	133
368	20230802	144100	107023960	9500	9500	9500	9500	167
369	20230802	144000	105437460	9500	9500	9500	9500	1
370	20230802	143900	105427960	9500	9500	9500	9500	0
371	20230802	143800	105427960	9500	9500	9500	9500	0
372	20230802	143700	105427960	9500	9500	9500	9500	1
373	20230802	143600	105418460	9500	9500	9500	9500	0
374	20230802	143500	105418460	9500	9500	9500	9500	0
375	20230802	143400	105418460	9500	9500	9500	9500	1
376	20230802	143300	105408960	9500	9500	9500	9500	0
377	20230802	143200	105408960	9500	9500	9500	9500	0
378	20230802	143100	105408960	9500	9500	9500	9500	0
379	20230802	143000	105408960	9500	9500	9500	9500	0
380	20230802	142900	105408960	9500	9500	9500	9500	0
381	20230802	142800	105408960	9500	9500	9500	9500	0
382	20230802	142700	105408960	9500	9500	9500	9500	1
383	20230802	142600	105399460	9410	9410	9410	9410	0
384	20230802	142500	105399460	9410	9410	9410	9410	0
385	20230802	142400	105399460	9410	9410	9410	9410	1
386	20230802	142300	105390050	9500	9500	9500	9500	1
387	20230802	142200	105380550	9500	9500	9500	9500	0
388	20230802	142100	105380550	9500	9500	9500	9500	0
389	20230802	142000	105380550	9500	9500	9500	9500	1
390	20230802	141900	105371050	9500	9500	9500	9500	0
391	20230802	141800	105371050	9500	9500	9500	9500	0
392	20230802	141700	105371050	9500	9500	9500	9500	1
393	20230802	141600	105361550	9400	9400	9400	9400	0
394	20230802	141500	105361550	9400	9400	9400	9400	5
395	20230802	141400	105314550	9500	9500	9500	9500	1
396	20230802	141300	105305050	9500	9500	9500	9500	0
397	20230802	141200	105305050	9500	9500	9500	9500	0
398	20230802	141100	105305050	9500	9500	9500	9500	0
399	20230802	141000	105305050	9500	9500	9500	9500	0
400	20230802	140900	105305050	9500	9500	9500	9500	0
401	20230802	140800	105305050	9500	9500	9500	9500	0
402	20230802	140700	105305050	9500	9500	9500	9500	1
403	20230802	140600	105295550	9400	9400	9400	9400	0
404	20230802	140500	105295550	9400	9500	9500	9400	21
405	20230802	140400	105096150	9500	9500	9500	9500	0
406	20230802	140300	105096150	9500	9500	9500	9500	0
407	20230802	140200	105096150	9500	9500	9500	9500	0
408	20230802	140100	105096150	9500	9500	9500	9500	0
409	20230802	140000	105096150	9500	9500	9500	9500	3
410	20230802	135900	105067650	9500	9500	9500	9500	0
411	20230802	135800	105067650	9500	9500	9500	9500	0
412	20230802	135700	105067650	9500	9500	9500	9500	0
413	20230802	135600	105067650	9500	9500	9500	9500	0
414	20230802	135500	105067650	9500	9500	9500	9500	0
415	20230802	135400	105067650	9500	9500	9500	9500	1
416	20230802	135300	105058150	9400	9400	9400	9400	217
417	20230802	135200	103018350	9390	9390	9390	9390	0
418	20230802	135100	103018350	9390	9390	9390	9390	6
419	20230802	135000	102962010	9390	9390	9390	9390	6
420	20230802	134900	102905670	9390	9440	9440	9390	174
421	20230802	134800	101267250	9440	9440	9440	9440	2
422	20230802	134700	101248370	9480	9480	9480	9480	1
423	20230802	134600	101238890	9440	9440	9440	9440	1
424	20230802	134500	101229450	9440	9450	9450	9440	59
425	20230802	134400	100672290	9450	9450	9450	9450	0
426	20230802	134300	100672290	9450	9450	9450	9450	221
427	20230802	134200	98583840	9450	9450	9450	9450	100
428	20230802	134100	97638840	9490	9490	9490	9490	0
429	20230802	134000	97638840	9490	9490	9490	9490	1
430	20230802	133900	97629350	9490	9490	9490	9490	0
431	20230802	133800	97629350	9490	9490	9490	9490	0
432	20230802	133700	97629350	9490	9490	9490	9490	0
433	20230802	133600	97629350	9490	9490	9490	9490	0
434	20230802	133500	97629350	9490	9490	9490	9490	0
435	20230802	133400	97629350	9490	9490	9490	9490	1
436	20230802	133300	97619860	9460	9460	9460	9460	0
437	20230802	133200	97619860	9460	9460	9460	9460	4
438	20230802	133100	97582020	9460	9460	9460	9460	0
439	20230802	133000	97582020	9460	9460	9460	9460	0
440	20230802	132900	97582020	9460	9460	9460	9460	0
441	20230802	132800	97582020	9460	9460	9460	9460	7
442	20230802	132700	97515800	9460	9490	9490	9460	2
443	20230802	132600	97496850	9500	9500	9500	9500	0
444	20230802	132500	97496850	9500	9500	9500	9500	0
445	20230802	132400	97496850	9500	9500	9500	9500	50
446	20230802	132300	97021850	9500	9500	9500	9500	0
447	20230802	132200	97021850	9500	9500	9500	9500	0
448	20230802	132100	97021850	9500	9500	9500	9500	0
449	20230802	132000	97021850	9500	9500	9500	9500	1
450	20230802	131900	97012350	9500	9500	9500	9500	0
451	20230802	131800	97012350	9500	9500	9500	9500	0
452	20230802	131700	97012350	9500	9500	9500	9500	0
453	20230802	131600	97012350	9500	9500	9500	9500	0
454	20230802	131500	97012350	9500	9500	9500	9500	20
455	20230802	131400	96822350	9500	9500	9500	9500	1
456	20230802	131300	96812850	9450	9450	9450	9450	0
457	20230802	131200	96812850	9450	9450	9450	9450	0
458	20230802	131100	96812850	9450	9450	9450	9450	0
459	20230802	131000	96812850	9450	9450	9450	9450	0
460	20230802	130900	96812850	9450	9450	9450	9450	0
461	20230802	130800	96812850	9450	9450	9450	9450	1
462	20230802	130700	96803400	9500	9500	9500	9500	1
463	20230802	130600	96793900	9500	9500	9500	9500	0
464	20230802	130500	96793900	9500	9500	9500	9500	0
465	20230802	130400	96793900	9500	9500	9500	9500	0
466	20230802	130300	96793900	9500	9500	9500	9500	42
467	20230802	130200	96394900	9500	9500	9500	9500	0
468	20230802	130100	96394900	9500	9500	9500	9500	0
469	20230802	130000	96394900	9500	9500	9500	9500	1
470	20230802	125900	96385400	9450	9450	9450	9450	0
471	20230802	125800	96385400	9450	9450	9450	9450	0
472	20230802	125700	96385400	9450	9450	9450	9450	0
473	20230802	125600	96385400	9450	9490	9490	9450	450
474	20230802	125500	92121730	9500	9500	9500	9500	0
475	20230802	125400	92121730	9500	9500	9500	9500	1
476	20230802	125300	92112230	9500	9500	9500	9500	0
477	20230802	125200	92112230	9500	9500	9500	9500	34
478	20230802	125100	91789230	9490	9490	9490	9490	0
479	20230802	125000	91789230	9490	9490	9490	9490	0
480	20230802	124900	91789230	9490	9500	9500	9490	3
481	20230802	124800	91760750	9500	9500	9500	9500	0
482	20230802	124700	91760750	9500	9500	9500	9500	1
483	20230802	124600	91751250	9500	9500	9500	9500	0
484	20230802	124500	91751250	9500	9500	9500	9500	0
485	20230802	124400	91751250	9500	9500	9500	9500	12
486	20230802	124300	91637250	9510	9510	9510	9510	0
487	20230802	124200	91637250	9510	9510	9510	9510	0
488	20230802	124100	91637250	9510	9510	9510	9510	3
489	20230802	124000	91608720	9510	9510	9510	9510	1
490	20230802	123900	91599210	9510	9510	9510	9510	0
491	20230802	123800	91599210	9510	9510	9510	9510	1
492	20230802	123700	91589700	9510	9510	9510	9510	0
493	20230802	123600	91589700	9510	9510	9510	9510	0
494	20230802	123500	91589700	9510	9510	9510	9510	0
495	20230802	123400	91589700	9510	9510	9510	9510	1
496	20230802	123300	91580190	9500	9500	9500	9500	0
497	20230802	123200	91580190	9500	9500	9500	9500	0
498	20230802	123100	91580190	9500	9500	9500	9500	0
499	20230802	123000	91580190	9500	9510	9510	9500	2
500	20230802	122900	91561180	9510	9510	9510	9510	0
501	20230802	122800	91561180	9510	9510	9510	9510	0
502	20230802	122700	91561180	9510	9510	9510	9510	1
503	20230802	122600	91551670	9510	9510	9510	9510	0
504	20230802	122500	91551670	9510	9510	9510	9510	0
505	20230802	122400	91551670	9510	9510	9510	9510	0
506	20230802	122300	91551670	9510	9510	9510	9510	0
507	20230802	122200	91551670	9510	9510	9510	9510	0
508	20230802	122100	91551670	9510	9510	9510	9510	100
509	20230802	122000	90600670	9510	9510	9510	9510	1
510	20230802	121900	90591160	9510	9510	9510	9510	0
511	20230802	121800	90591160	9510	9510	9510	9510	0
512	20230802	121700	90591160	9510	9510	9510	9510	0
513	20230802	121600	90591160	9510	9510	9510	9510	0
514	20230802	121500	90591160	9510	9510	9510	9510	0
515	20230802	121400	90591160	9510	9500	9510	9500	101
516	20230802	121300	89631650	9500	9500	9500	9500	0
517	20230802	121200	89631650	9500	9500	9500	9500	0
518	20230802	121100	89631650	9500	9500	9500	9500	1
519	20230802	121000	89622150	9510	9510	9510	9510	0
520	20230802	120900	89622150	9510	9510	9510	9510	100
521	20230802	120800	88671150	9510	9510	9510	9510	1
522	20230802	120700	88661640	9510	9510	9510	9510	1
523	20230802	120600	88652130	9510	9510	9510	9510	0
524	20230802	120500	88652130	9510	9510	9510	9510	6
525	20230802	120400	88595070	9510	9510	9510	9510	0
526	20230802	120300	88595070	9510	9510	9510	9510	0
527	20230802	120200	88595070	9510	9510	9510	9510	1
528	20230802	120100	88585560	9510	9510	9510	9510	3
529	20230802	120000	88557030	9510	9510	9510	9510	7
530	20230802	115900	88490460	9510	9510	9510	9510	2
531	20230802	115800	88471440	9510	9510	9510	9510	0
532	20230802	115700	88471440	9510	9510	9510	9510	0
533	20230802	115600	88471440	9510	9510	9510	9510	1
534	20230802	115500	88461930	9510	9510	9510	9510	1
535	20230802	115400	88452420	9510	9510	9510	9510	4
536	20230802	115300	88414380	9510	9510	9510	9510	4
537	20230802	115200	88376340	9500	9510	9510	9500	32
538	20230802	115100	88072330	9510	9510	9510	9510	0
539	20230802	115000	88072330	9510	9510	9510	9510	19
540	20230802	114900	87891640	9540	9540	9540	9540	5
541	20230802	114800	87843940	9540	9540	9540	9540	0
542	20230802	114700	87843940	9540	9540	9540	9540	0
543	20230802	114600	87843940	9540	9540	9540	9540	0
544	20230802	114500	87843940	9540	9540	9540	9540	0
545	20230802	114400	87843940	9540	9540	9540	9540	0
546	20230802	114300	87843940	9540	9540	9540	9540	0
547	20230802	114200	87843940	9540	9540	9540	9540	0
548	20230802	114100	87843940	9540	9540	9540	9540	0
549	20230802	114000	87843940	9540	9540	9540	9540	0
550	20230802	113900	87843940	9540	9550	9550	9540	618
551	20230802	113800	81942450	9550	9550	9550	9550	0
552	20230802	113700	81942450	9550	9550	9550	9550	0
553	20230802	113600	81942450	9550	9550	9550	9550	0
554	20230802	113500	81942450	9550	9550	9550	9550	0
555	20230802	113400	81942450	9550	9550	9550	9550	0
556	20230802	113300	81942450	9550	9550	9550	9550	1
557	20230802	113200	81932900	9560	9560	9560	9560	64
558	20230802	113100	81321060	9600	9600	9600	9600	0
559	20230802	113000	81321060	9600	9600	9600	9600	1
560	20230802	112900	81311460	9570	9570	9570	9570	0
561	20230802	112800	81311460	9570	9570	9570	9570	0
562	20230802	112700	81311460	9570	9570	9570	9570	119
563	20230802	112600	80172630	9580	9580	9580	9580	0
564	20230802	112500	80172630	9580	9580	9580	9580	0
565	20230802	112400	80172630	9580	9580	9580	9580	0
566	20230802	112300	80172630	9580	9580	9580	9580	0
567	20230802	112200	80172630	9580	9580	9580	9580	0
568	20230802	112100	80172630	9580	9580	9580	9580	0
569	20230802	112000	80172630	9580	9580	9580	9580	7
570	20230802	111900	80105570	9600	9600	9600	9600	1
571	20230802	111800	80095970	9570	9570	9570	9570	90
572	20230802	111700	79234670	9580	9580	9580	9580	0
573	20230802	111600	79234670	9580	9580	9580	9580	0
574	20230802	111500	79234670	9580	9580	9580	9580	0
575	20230802	111400	79234670	9580	9610	9610	9580	940
576	20230802	111300	70201300	9610	9610	9610	9610	10
577	20230802	111200	70105200	9610	9610	9610	9610	0
578	20230802	111100	70105200	9610	9610	9610	9610	0
579	20230802	111000	70105200	9610	9610	9610	9610	34
580	20230802	110900	69778460	9610	9610	9610	9610	52
581	20230802	110800	69278740	9610	9610	9610	9610	0
582	20230802	110700	69278740	9610	9610	9610	9610	0
583	20230802	110600	69278740	9610	9610	9610	9610	0
584	20230802	110500	69278740	9610	9610	9610	9610	0
585	20230802	110400	69278740	9610	9610	9610	9610	0
586	20230802	110300	69278740	9610	9610	9610	9610	1
587	20230802	110200	69269130	9600	9600	9600	9600	207
588	20230802	110100	67281930	9620	9620	9620	9620	0
589	20230802	110000	67281930	9620	9620	9620	9620	0
590	20230802	105900	67281930	9620	9620	9620	9620	0
591	20230802	105800	67281930	9620	9620	9620	9620	0
592	20230802	105700	67281930	9620	9620	9620	9620	0
593	20230802	105600	67281930	9620	9620	9620	9620	81
594	20230802	105500	66502710	9620	9620	9620	9620	1
595	20230802	105400	66493090	9650	9650	9650	9650	0
596	20230802	105300	66493090	9650	9650	9650	9650	0
597	20230802	105200	66493090	9650	9650	9650	9650	139
598	20230802	105100	65151740	9650	9650	9650	9650	0
599	20230802	105000	65151740	9650	9650	9650	9650	1
600	20230802	104900	65142090	9640	9640	9640	9640	0
601	20230802	104800	65142090	9640	9640	9640	9640	0
602	20230802	104700	65142090	9640	9640	9640	9640	0
603	20230802	104600	65142090	9640	9640	9640	9640	0
604	20230802	104500	65142090	9640	9640	9640	9640	0
605	20230802	104400	65142090	9640	9640	9640	9640	0
606	20230802	104300	65142090	9640	9640	9640	9640	0
607	20230802	104200	65142090	9640	9640	9640	9640	11
608	20230802	104100	65036050	9650	9650	9650	9650	0
609	20230802	104000	65036050	9650	9650	9650	9650	0
610	20230802	103900	65036050	9650	9650	9650	9650	559
611	20230802	103800	59641700	9650	9650	9650	9650	7
612	20230802	103700	59574150	9650	9650	9650	9650	0
613	20230802	103600	59574150	9650	9650	9650	9650	1
614	20230802	103500	59564500	9660	9650	9660	9650	2
615	20230802	103400	59545190	9660	9660	9660	9660	0
616	20230802	103300	59545190	9660	9660	9660	9660	0
617	20230802	103200	59545190	9660	9660	9660	9660	0
618	20230802	103100	59545190	9660	9660	9660	9660	0
619	20230802	103000	59545190	9660	9660	9660	9660	0
620	20230802	102900	59545190	9660	9660	9660	9660	0
621	20230802	102800	59545190	9660	9660	9660	9660	0
622	20230802	102700	59545190	9660	9660	9660	9660	0
623	20230802	102600	59545190	9660	9660	9660	9660	0
624	20230802	102500	59545190	9660	9660	9660	9660	1
625	20230802	102400	59535530	9650	9650	9650	9650	7
626	20230802	102300	59467980	9650	9650	9650	9650	24
627	20230802	102200	59236380	9650	9650	9650	9650	6
628	20230802	102100	59178480	9650	9650	9650	9650	170
629	20230802	102000	57537980	9650	9650	9650	9650	0
630	20230802	101900	57537980	9650	9650	9650	9650	0
631	20230802	101800	57537980	9650	9650	9650	9650	1
632	20230802	101700	57528330	9590	9590	9590	9590	1
633	20230802	101600	57518740	9650	9650	9650	9650	0
634	20230802	101500	57518740	9650	9650	9650	9650	0
635	20230802	101400	57518740	9650	9650	9650	9650	0
636	20230802	101300	57518740	9650	9650	9650	9650	0
637	20230802	101200	57518740	9650	9650	9650	9650	0
638	20230802	101100	57518740	9650	9650	9650	9650	0
639	20230802	101000	57518740	9650	9650	9650	9650	1
640	20230802	100900	57509090	9600	9600	9600	9600	0
641	20230802	100800	57509090	9600	9600	9600	9600	0
642	20230802	100700	57509090	9600	9600	9600	9600	0
643	20230802	100600	57509090	9600	9590	9600	9590	40
644	20230802	100500	57125100	9600	9600	9600	9600	0
645	20230802	100400	57125100	9600	9600	9600	9600	0
646	20230802	100300	57125100	9600	9600	9600	9600	5
647	20230802	100200	57077100	9600	9600	9600	9600	6
648	20230802	100100	57019500	9610	9610	9610	9610	0
649	20230802	100000	57019500	9610	9610	9610	9610	0
650	20230802	095900	57019500	9610	9610	9610	9610	100
651	20230802	095800	56058500	9560	9560	9560	9560	1
652	20230802	095700	56048940	9600	9600	9600	9600	0
653	20230802	095600	56048940	9600	9600	9600	9600	158
654	20230802	095500	54532140	9570	9570	9570	9570	7
655	20230802	095400	54465150	9570	9570	9570	9570	10
656	20230802	095300	54369450	9560	9560	9560	9560	99
657	20230802	095200	53423010	9560	9560	9560	9560	0
658	20230802	095100	53423010	9560	9560	9560	9560	0
659	20230802	095000	53423010	9560	9560	9560	9560	1
660	20230802	094900	53413450	9520	9520	9520	9520	20
661	20230802	094800	53223050	9550	9520	9550	9510	31
662	20230802	094700	52928190	9500	9600	9600	9500	591
663	20230802	094600	47294920	9600	9600	9600	9600	0
664	20230802	094500	47294920	9600	9600	9600	9600	2
665	20230802	094400	47275720	9600	9610	9610	9600	208
666	20230802	094300	45278020	9620	9620	9620	9620	35
667	20230802	094200	44941320	9620	9620	9620	9620	99
668	20230802	094100	43988940	9620	9620	9620	9620	0
669	20230802	094000	43988940	9620	9620	9620	9620	0
670	20230802	093900	43988940	9620	9620	9620	9620	1
671	20230802	093800	43979320	9650	9650	9650	9650	0
672	20230802	093700	43979320	9650	9650	9650	9650	0
673	20230802	093600	43979320	9650	9650	9650	9650	0
674	20230802	093500	43979320	9650	9650	9650	9650	0
675	20230802	093400	43979320	9650	9650	9650	9650	1
676	20230802	093300	43969670	9600	9600	9600	9600	0
677	20230802	093200	43969670	9600	9600	9600	9600	0
678	20230802	093100	43969670	9600	9600	9600	9600	0
679	20230802	093000	43969670	9600	9650	9650	9600	174
680	20230802	092900	42295050	9650	9650	9650	9650	0
681	20230802	092800	42295050	9650	9650	9650	9650	50
682	20230802	092700	41812550	9700	9700	9700	9700	0
683	20230802	092600	41812550	9700	9700	9700	9700	0
684	20230802	092500	41812550	9700	9700	9710	9680	177
685	20230802	092400	40094630	9710	9710	9710	9710	0
686	20230802	092300	40094630	9710	9710	9710	9710	16
687	20230802	092200	39939270	9610	9610	9610	9610	0
688	20230802	092100	39939270	9610	9610	9610	9610	0
689	20230802	092000	39939270	9610	9610	9610	9610	1
690	20230802	091900	39929660	9630	9630	9630	9630	0
691	20230802	091800	39929660	9630	9630	9630	9630	0
692	20230802	091700	39929660	9630	9650	9650	9630	101
693	20230802	091600	38955590	9650	9670	9670	9650	450
694	20230802	091500	34608530	9750	9750	9750	9750	1
695	20230802	091400	34598780	9650	9760	9760	9650	162
696	20230802	091300	33026100	9760	9720	9760	9720	975
697	20230802	091200	23525030	9700	9610	9700	9610	310
698	20230802	091100	20527340	9650	9610	9650	9610	51
699	20230802	091000	20037190	9650	9620	9650	9620	415
700	20230802	090900	16044860	9620	9570	9620	9570	474
701	20230802	090800	11499050	9570	9570	9570	9570	42
702	20230802	090700	11097110	9570	9560	9570	9560	135
703	20230802	090600	9806150	9560	9560	9560	9560	1
704	20230802	090500	9796590	9550	9550	9550	9550	280
705	20230802	090400	7122590	9570	9580	9580	9570	62
706	20230802	090300	6528850	9590	9590	9590	9590	2
707	20230802	090200	6509670	9560	9560	9560	9560	0
708	20230802	090100	6509670	9560	9560	9560	9560	125
709	20230802	090000	5314670	9600	9560	9600	9550	506