KissMeData/448730/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	205400	273872490	5030	5030	5030	5030	755
3	20230803	205300	273872490	5030	5030	5030	5030	0
4	20230803	205200	273872490	5030	5030	5030	5030	0
5	20230803	205100	273872490	5030	5030	5030	5030	0
6	20230803	205000	273872490	5030	5030	5030	5030	0
7	20230803	204900	273872490	5030	5030	5030	5030	0
8	20230803	204800	273872490	5030	5030	5030	5030	0
9	20230803	204700	273872490	5030	5030	5030	5030	0
10	20230803	204600	273872490	5030	5030	5030	5030	0
11	20230803	204500	273872490	5030	5030	5030	5030	0
12	20230803	204400	273872490	5030	5030	5030	5030	0
13	20230803	204300	273872490	5030	5030	5030	5030	0
14	20230803	204200	273872490	5030	5030	5030	5030	0
15	20230803	204100	273872490	5030	5030	5030	5030	0
16	20230803	204000	273872490	5030	5030	5030	5030	0
17	20230803	203900	273872490	5030	5030	5030	5030	0
18	20230803	203800	273872490	5030	5030	5030	5030	0
19	20230803	203700	273872490	5030	5030	5030	5030	0
20	20230803	203600	273872490	5030	5030	5030	5030	0
21	20230803	203500	273872490	5030	5030	5030	5030	0
22	20230803	203400	273872490	5030	5030	5030	5030	0
23	20230803	203300	273872490	5030	5030	5030	5030	0
24	20230803	203200	273872490	5030	5030	5030	5030	0
25	20230803	203100	273872490	5030	5030	5030	5030	0
26	20230803	203000	273872490	5030	5030	5030	5030	0
27	20230803	202900	273872490	5030	5030	5030	5030	0
28	20230803	202800	273872490	5030	5030	5030	5030	0
29	20230803	202700	273872490	5030	5030	5030	5030	0
30	20230803	202600	273872490	5030	5030	5030	5030	0
31	20230803	202500	273872490	5030	5030	5030	5030	0
32	20230803	202400	273872490	5030	5030	5030	5030	755
33	20230803	202300	273872490	5030	5030	5030	5030	0
34	20230803	202200	273872490	5030	5030	5030	5030	0
35	20230803	202100	273872490	5030	5030	5030	5030	0
36	20230803	202000	273872490	5030	5030	5030	5030	0
37	20230803	201900	273872490	5030	5030	5030	5030	0
38	20230803	201800	273872490	5030	5030	5030	5030	0
39	20230803	201700	273872490	5030	5030	5030	5030	0
40	20230803	201600	273872490	5030	5030	5030	5030	0
41	20230803	201500	273872490	5030	5030	5030	5030	0
42	20230803	201400	273872490	5030	5030	5030	5030	0
43	20230803	201300	273872490	5030	5030	5030	5030	0
44	20230803	201200	273872490	5030	5030	5030	5030	0
45	20230803	201100	273872490	5030	5030	5030	5030	0
46	20230803	201000	273872490	5030	5030	5030	5030	0
47	20230803	200900	273872490	5030	5030	5030	5030	0
48	20230803	200800	273872490	5030	5030	5030	5030	0
49	20230803	200700	273872490	5030	5030	5030	5030	0
50	20230803	200600	273872490	5030	5030	5030	5030	0
51	20230803	200500	273872490	5030	5030	5030	5030	0
52	20230803	200400	273872490	5030	5030	5030	5030	0
53	20230803	200300	273872490	5030	5030	5030	5030	0
54	20230803	200200	273872490	5030	5030	5030	5030	0
55	20230803	200100	273872490	5030	5030	5030	5030	0
56	20230803	200000	273872490	5030	5030	5030	5030	0
57	20230803	195900	273872490	5030	5030	5030	5030	0
58	20230803	195800	273872490	5030	5030	5030	5030	0
59	20230803	195700	273872490	5030	5030	5030	5030	0
60	20230803	195600	273872490	5030	5030	5030	5030	0
61	20230803	195500	273872490	5030	5030	5030	5030	0
62	20230803	195400	273872490	5030	5030	5030	5030	755
63	20230803	195300	273872490	5030	5030	5030	5030	0
64	20230803	195200	273872490	5030	5030	5030	5030	0
65	20230803	195100	273872490	5030	5030	5030	5030	0
66	20230803	195000	273872490	5030	5030	5030	5030	0
67	20230803	194900	273872490	5030	5030	5030	5030	0
68	20230803	194800	273872490	5030	5030	5030	5030	0
69	20230803	194700	273872490	5030	5030	5030	5030	0
70	20230803	194600	273872490	5030	5030	5030	5030	0
71	20230803	194500	273872490	5030	5030	5030	5030	0
72	20230803	194400	273872490	5030	5030	5030	5030	0
73	20230803	194300	273872490	5030	5030	5030	5030	0
74	20230803	194200	273872490	5030	5030	5030	5030	0
75	20230803	194100	273872490	5030	5030	5030	5030	0
76	20230803	194000	273872490	5030	5030	5030	5030	0
77	20230803	193900	273872490	5030	5030	5030	5030	0
78	20230803	193800	273872490	5030	5030	5030	5030	0
79	20230803	193700	273872490	5030	5030	5030	5030	0
80	20230803	193600	273872490	5030	5030	5030	5030	0
81	20230803	193500	273872490	5030	5030	5030	5030	0
82	20230803	193400	273872490	5030	5030	5030	5030	0
83	20230803	193300	273872490	5030	5030	5030	5030	0
84	20230803	193200	273872490	5030	5030	5030	5030	0
85	20230803	193100	273872490	5030	5030	5030	5030	0
86	20230803	193000	273872490	5030	5030	5030	5030	0
87	20230803	192900	273872490	5030	5030	5030	5030	0
88	20230803	192800	273872490	5030	5030	5030	5030	0
89	20230803	192700	273872490	5030	5030	5030	5030	0
90	20230803	192600	273872490	5030	5030	5030	5030	0
91	20230803	192500	273872490	5030	5030	5030	5030	0
92	20230803	192400	273872490	5030	5030	5030	5030	755
93	20230803	192300	273872490	5030	5030	5030	5030	0
94	20230803	192200	273872490	5030	5030	5030	5030	0
95	20230803	192100	273872490	5030	5030	5030	5030	0
96	20230803	192000	273872490	5030	5030	5030	5030	0
97	20230803	191900	273872490	5030	5030	5030	5030	0
98	20230803	191800	273872490	5030	5030	5030	5030	0
99	20230803	191700	273872490	5030	5030	5030	5030	0
100	20230803	191600	273872490	5030	5030	5030	5030	0
101	20230803	191500	273872490	5030	5030	5030	5030	0
102	20230803	191400	273872490	5030	5030	5030	5030	0
103	20230803	191300	273872490	5030	5030	5030	5030	0
104	20230803	191200	273872490	5030	5030	5030	5030	0
105	20230803	191100	273872490	5030	5030	5030	5030	0
106	20230803	191000	273872490	5030	5030	5030	5030	0
107	20230803	190900	273872490	5030	5030	5030	5030	0
108	20230803	190800	273872490	5030	5030	5030	5030	0
109	20230803	190700	273872490	5030	5030	5030	5030	0
110	20230803	190600	273872490	5030	5030	5030	5030	0
111	20230803	190500	273872490	5030	5030	5030	5030	0
112	20230803	190400	273872490	5030	5030	5030	5030	0
113	20230803	190300	273872490	5030	5030	5030	5030	0
114	20230803	190200	273872490	5030	5030	5030	5030	0
115	20230803	190100	273872490	5030	5030	5030	5030	0
116	20230803	190000	273872490	5030	5030	5030	5030	0
117	20230803	185900	273872490	5030	5030	5030	5030	0
118	20230803	185800	273872490	5030	5030	5030	5030	0
119	20230803	185700	273872490	5030	5030	5030	5030	0
120	20230803	185600	273872490	5030	5030	5030	5030	0
121	20230803	185500	273872490	5030	5030	5030	5030	0
122	20230803	185400	273872490	5030	5030	5030	5030	755
123	20230803	185300	273872490	5030	5030	5030	5030	0
124	20230803	185200	273872490	5030	5030	5030	5030	0
125	20230803	185100	273872490	5030	5030	5030	5030	0
126	20230803	185000	273872490	5030	5030	5030	5030	0
127	20230803	184900	273872490	5030	5030	5030	5030	0
128	20230803	184800	273872490	5030	5030	5030	5030	0
129	20230803	184700	273872490	5030	5030	5030	5030	0
130	20230803	184600	273872490	5030	5030	5030	5030	0
131	20230803	184500	273872490	5030	5030	5030	5030	0
132	20230803	184400	273872490	5030	5030	5030	5030	0
133	20230803	184300	273872490	5030	5030	5030	5030	0
134	20230803	184200	273872490	5030	5030	5030	5030	0
135	20230803	184100	273872490	5030	5030	5030	5030	0
136	20230803	184000	273872490	5030	5030	5030	5030	0
137	20230803	183900	273872490	5030	5030	5030	5030	0
138	20230803	183800	273872490	5030	5030	5030	5030	0
139	20230803	183700	273872490	5030	5030	5030	5030	0
140	20230803	183600	273872490	5030	5030	5030	5030	0
141	20230803	183500	273872490	5030	5030	5030	5030	0
142	20230803	183400	273872490	5030	5030	5030	5030	0
143	20230803	183300	273872490	5030	5030	5030	5030	0
144	20230803	183200	273872490	5030	5030	5030	5030	0
145	20230803	183100	273872490	5030	5030	5030	5030	0
146	20230803	183000	273872490	5030	5030	5030	5030	0
147	20230803	182900	273872490	5030	5030	5030	5030	0
148	20230803	182800	273872490	5030	5030	5030	5030	0
149	20230803	182700	273872490	5030	5030	5030	5030	0
150	20230803	182600	273872490	5030	5030	5030	5030	0
151	20230803	182500	273872490	5030	5030	5030	5030	0
152	20230803	182400	273872490	5030	5030	5030	5030	755
153	20230803	182300	273872490	5030	5030	5030	5030	0
154	20230803	182200	273872490	5030	5030	5030	5030	0
155	20230803	182100	273872490	5030	5030	5030	5030	0
156	20230803	182000	273872490	5030	5030	5030	5030	0
157	20230803	181900	273872490	5030	5030	5030	5030	0
158	20230803	181800	273872490	5030	5030	5030	5030	0
159	20230803	181700	273872490	5030	5030	5030	5030	0
160	20230803	181600	273872490	5030	5030	5030	5030	0
161	20230803	181500	273872490	5030	5030	5030	5030	0
162	20230803	181400	273872490	5030	5030	5030	5030	0
163	20230803	181300	273872490	5030	5030	5030	5030	0
164	20230803	181200	273872490	5030	5030	5030	5030	0
165	20230803	181100	273872490	5030	5030	5030	5030	0
166	20230803	181000	273872490	5030	5030	5030	5030	0
167	20230803	180900	273872490	5030	5030	5030	5030	0
168	20230803	180800	273872490	5030	5030	5030	5030	0
169	20230803	180700	273872490	5030	5030	5030	5030	0
170	20230803	180600	273872490	5030	5030	5030	5030	0
171	20230803	180500	273872490	5030	5030	5030	5030	0
172	20230803	180400	273872490	5030	5030	5030	5030	0
173	20230803	180300	273872490	5030	5030	5030	5030	0
174	20230803	180200	273872490	5030	5030	5030	5030	0
175	20230803	180100	273872490	5030	5030	5030	5030	0
176	20230803	180000	273872490	5030	5030	5030	5030	0
177	20230803	175900	273872490	5030	5030	5030	5030	0
178	20230803	175800	273872490	5030	5030	5030	5030	0
179	20230803	175700	273872490	5030	5030	5030	5030	0
180	20230803	175600	273872490	5030	5030	5030	5030	0
181	20230803	175500	273872490	5030	5030	5030	5030	0
182	20230803	175400	273872490	5030	5030	5030	5030	755
183	20230803	175300	273872490	5030	5030	5030	5030	0
184	20230803	175200	273872490	5030	5030	5030	5030	0
185	20230803	175100	273872490	5030	5030	5030	5030	0
186	20230803	175000	273872490	5030	5030	5030	5030	0
187	20230803	174900	273872490	5030	5030	5030	5030	0
188	20230803	174800	273872490	5030	5030	5030	5030	0
189	20230803	174700	273872490	5030	5030	5030	5030	0
190	20230803	174600	273872490	5030	5030	5030	5030	0
191	20230803	174500	273872490	5030	5030	5030	5030	0
192	20230803	174400	273872490	5030	5030	5030	5030	0
193	20230803	174300	273872490	5030	5030	5030	5030	0
194	20230803	174200	273872490	5030	5030	5030	5030	0
195	20230803	174100	273872490	5030	5030	5030	5030	0
196	20230803	174000	273872490	5030	5030	5030	5030	0
197	20230803	173900	273872490	5030	5030	5030	5030	0
198	20230803	173800	273872490	5030	5030	5030	5030	0
199	20230803	173700	273872490	5030	5030	5030	5030	0
200	20230803	173600	273872490	5030	5030	5030	5030	0
201	20230803	173500	273872490	5030	5030	5030	5030	0
202	20230803	173400	273872490	5030	5030	5030	5030	0
203	20230803	173300	273872490	5030	5030	5030	5030	0
204	20230803	173200	273872490	5030	5030	5030	5030	0
205	20230803	173100	273872490	5030	5030	5030	5030	0
206	20230803	173000	273872490	5030	5030	5030	5030	0
207	20230803	172900	273872490	5030	5030	5030	5030	0
208	20230803	172800	273872490	5030	5030	5030	5030	0
209	20230803	172700	273872490	5030	5030	5030	5030	0
210	20230803	172600	273872490	5030	5030	5030	5030	0
211	20230803	172500	273872490	5030	5030	5030	5030	0
212	20230803	172400	273872490	5030	5030	5030	5030	755
213	20230803	172300	273872490	5030	5030	5030	5030	0
214	20230803	172200	273872490	5030	5030	5030	5030	0
215	20230803	172100	273872490	5030	5030	5030	5030	0
216	20230803	172000	273872490	5030	5030	5030	5030	0
217	20230803	171900	273872490	5030	5030	5030	5030	0
218	20230803	171800	273872490	5030	5030	5030	5030	0
219	20230803	171700	273872490	5030	5030	5030	5030	0
220	20230803	171600	273872490	5030	5030	5030	5030	0
221	20230803	171500	273872490	5030	5030	5030	5030	0
222	20230803	171400	273872490	5030	5030	5030	5030	0
223	20230803	171300	273872490	5030	5030	5030	5030	0
224	20230803	171200	273872490	5030	5030	5030	5030	0
225	20230803	171100	273872490	5030	5030	5030	5030	0
226	20230803	171000	273872490	5030	5030	5030	5030	0
227	20230803	170900	273872490	5030	5030	5030	5030	0
228	20230803	170800	273872490	5030	5030	5030	5030	0
229	20230803	170700	273872490	5030	5030	5030	5030	0
230	20230803	170600	273872490	5030	5030	5030	5030	0
231	20230803	170500	273872490	5030	5030	5030	5030	0
232	20230803	170400	273872490	5030	5030	5030	5030	0
233	20230803	170300	273872490	5030	5030	5030	5030	0
234	20230803	170200	273872490	5030	5030	5030	5030	0
235	20230803	170100	273872490	5030	5030	5030	5030	0
236	20230803	170000	273872490	5030	5030	5030	5030	0
237	20230803	165900	273872490	5030	5030	5030	5030	0
238	20230803	165800	273872490	5030	5030	5030	5030	0
239	20230803	165700	273872490	5030	5030	5030	5030	0
240	20230803	165600	273872490	5030	5030	5030	5030	0
241	20230803	165500	273872490	5030	5030	5030	5030	0
242	20230803	165400	273872490	5030	5030	5030	5030	755
243	20230803	165300	273872490	5030	5030	5030	5030	0
244	20230803	165200	273872490	5030	5030	5030	5030	0
245	20230803	165100	273872490	5030	5030	5030	5030	0
246	20230803	165000	273872490	5030	5030	5030	5030	0
247	20230803	164900	273872490	5030	5030	5030	5030	0
248	20230803	164800	273872490	5030	5030	5030	5030	0
249	20230803	164700	273872490	5030	5030	5030	5030	0
250	20230803	164600	273872490	5030	5030	5030	5030	0
251	20230803	164500	273872490	5030	5030	5030	5030	0
252	20230803	164400	273872490	5030	5030	5030	5030	0
253	20230803	164300	273872490	5030	5030	5030	5030	0
254	20230803	164200	273872490	5030	5030	5030	5030	0
255	20230803	164100	273872490	5030	5030	5030	5030	0
256	20230803	164000	273872490	5030	5030	5030	5030	0
257	20230803	163900	273872490	5030	5030	5030	5030	0
258	20230803	163800	273872490	5030	5030	5030	5030	0
259	20230803	163700	273872490	5030	5030	5030	5030	0
260	20230803	163600	273872490	5030	5030	5030	5030	0
261	20230803	163500	273872490	5030	5030	5030	5030	0
262	20230803	163400	273872490	5030	5030	5030	5030	0
263	20230803	163300	273872490	5030	5030	5030	5030	0
264	20230803	163200	273872490	5030	5030	5030	5030	0
265	20230803	163100	273872490	5030	5030	5030	5030	0
266	20230803	163000	273872490	5030	5030	5030	5030	0
267	20230803	162900	273872490	5030	5030	5030	5030	0
268	20230803	162800	273872490	5030	5030	5030	5030	0
269	20230803	162700	273872490	5030	5030	5030	5030	0
270	20230803	162600	273872490	5030	5030	5030	5030	0
271	20230803	162500	273872490	5030	5030	5030	5030	0
272	20230803	162400	273872490	5030	5030	5030	5030	755
273	20230803	162300	273872490	5030	5030	5030	5030	0
274	20230803	162200	273872490	5030	5030	5030	5030	0
275	20230803	162100	273872490	5030	5030	5030	5030	0
276	20230803	162000	273872490	5030	5030	5030	5030	0
277	20230803	161900	273872490	5030	5030	5030	5030	0
278	20230803	161800	273872490	5030	5030	5030	5030	0
279	20230803	161700	273872490	5030	5030	5030	5030	0
280	20230803	161600	273872490	5030	5030	5030	5030	0
281	20230803	161500	273872490	5030	5030	5030	5030	0
282	20230803	161400	273872490	5030	5030	5030	5030	0
283	20230803	161300	273872490	5030	5030	5030	5030	0
284	20230803	161200	273872490	5030	5030	5030	5030	0
285	20230803	161100	273872490	5030	5030	5030	5030	0
286	20230803	161000	273872490	5030	5030	5030	5030	0
287	20230803	160900	273872490	5030	5030	5030	5030	0
288	20230803	160800	273872490	5030	5030	5030	5030	0
289	20230803	160700	273872490	5030	5030	5030	5030	0
290	20230803	160600	273872490	5030	5030	5030	5030	0
291	20230803	160500	273872490	5030	5030	5030	5030	0
292	20230803	160400	273872490	5030	5030	5030	5030	0
293	20230803	160300	273872490	5030	5030	5030	5030	0
294	20230803	160200	273872490	5030	5030	5030	5030	0
295	20230803	160100	273872490	5030	5030	5030	5030	0
296	20230803	160000	273872490	5030	5030	5030	5030	0
297	20230803	155900	273872490	5030	5030	5030	5030	0
298	20230803	155800	273872490	5030	5030	5030	5030	0
299	20230803	155700	273872490	5030	5030	5030	5030	0
300	20230803	155600	273872490	5030	5030	5030	5030	0
301	20230803	155500	273872490	5030	5030	5030	5030	0
302	20230803	155400	273872490	5030	5030	5030	5030	755
303	20230803	155300	273872490	5030	5030	5030	5030	0
304	20230803	155200	273872490	5030	5030	5030	5030	0
305	20230803	155100	273872490	5030	5030	5030	5030	0
306	20230803	155000	273872490	5030	5030	5030	5030	0
307	20230803	154900	273872490	5030	5030	5030	5030	0
308	20230803	154800	273872490	5030	5030	5030	5030	0
309	20230803	154700	273872490	5030	5030	5030	5030	0
310	20230803	154600	273872490	5030	5030	5030	5030	0
311	20230803	154500	273872490	5030	5030	5030	5030	0
312	20230803	154400	273872490	5030	5030	5030	5030	0
313	20230803	154300	273872490	5030	5030	5030	5030	0
314	20230803	154200	273872490	5030	5030	5030	5030	0
315	20230803	154100	273872490	5030	5030	5030	5030	0
316	20230803	154000	273872490	5030	5030	5030	5030	0
317	20230803	153900	273872490	5030	5030	5030	5030	0
318	20230803	153800	273872490	5030	5030	5030	5030	0
319	20230803	153700	273872490	5030	5030	5030	5030	0
320	20230803	153600	273872490	5030	5030	5030	5030	0
321	20230803	153500	273872490	5030	5030	5030	5030	0
322	20230803	153400	273872490	5030	5030	5030	5030	0
323	20230803	153300	273872490	5030	5030	5030	5030	0
324	20230803	153200	273872490	5030	5030	5030	5030	0
325	20230803	153100	273872490	5030	5030	5030	5030	0
326	20230803	153000	273872490	5030	5030	5030	5030	755
327	20230803	152900	270074840	5050	5050	5050	5050	0
328	20230803	152800	270074840	5050	5050	5050	5050	0
329	20230803	152700	270074840	5050	5050	5050	5050	0
330	20230803	152600	270074840	5050	5050	5050	5050	0
331	20230803	152500	270074840	5050	5050	5050	5050	0
332	20230803	152400	270074840	5050	5050	5050	5050	0
333	20230803	152300	270074840	5050	5050	5050	5050	0
334	20230803	152200	270074840	5050	5050	5050	5050	0
335	20230803	152100	270074840	5050	5050	5050	5050	0
336	20230803	152000	270074840	5050	5050	5050	5050	0
337	20230803	151900	270074840	5050	5050	5050	5050	0
338	20230803	151800	270074840	5050	5050	5050	5050	1
339	20230803	151700	270069790	5030	5040	5050	5030	798
340	20230803	151600	266044090	5030	5030	5030	5030	166
341	20230803	151500	265209110	5030	5050	5050	5030	189
342	20230803	151400	264258000	5050	5050	5050	5030	188
343	20230803	151300	263311300	5030	5050	5050	5030	188
344	20230803	151200	262365240	5030	5030	5030	5030	168
345	20230803	151100	261520200	5030	5030	5050	5030	375
346	20230803	151000	259632510	5030	5040	5040	5030	167
347	20230803	150900	258792480	5030	5030	5050	5030	207
348	20230803	150800	257750850	5030	5040	5040	5030	167
349	20230803	150700	256909840	5030	5050	5050	5030	189
350	20230803	150600	255958730	5030	5030	5030	5030	186
351	20230803	150500	255023150	5030	5050	5050	5030	189
352	20230803	150400	254071040	5030	5030	5050	5030	354
353	20230803	150300	252290400	5050	5040	5050	5030	189
354	20230803	150200	251339280	5030	5040	5040	5030	167
355	20230803	150100	250498270	5030	5030	5050	5030	208
356	20230803	150000	249451590	5030	5030	5030	5030	167
357	20230803	145900	248611580	5050	5030	5050	5030	207
358	20230803	145800	247568950	5030	5050	5050	5030	355
359	20230803	145700	245782810	5030	5050	5050	5030	175
360	20230803	145600	244901600	5040	5050	5050	5030	207
361	20230803	145500	243859420	5030	5050	5050	5030	172
362	20230803	145400	242993770	5030	5050	5050	5030	209
363	20230803	145300	241940540	5040	5050	5050	5040	267
364	20230803	145200	240593860	5040	5040	5050	5040	356
365	20230803	145100	238799400	5040	5040	5040	5040	20
366	20230803	145000	238698600	5050	5050	5050	5050	121
367	20230803	144900	238087550	5040	5040	5040	5040	20
368	20230803	144800	237986750	5050	5050	5050	5050	23
369	20230803	144700	237870600	5050	5050	5050	5050	100
370	20230803	144600	237365600	5040	5050	5050	5040	41
371	20230803	144500	237158750	5050	5050	5050	5050	0
372	20230803	144400	237158750	5050	5040	5050	5040	542
373	20230803	144300	234425850	5050	5050	5050	5050	0
374	20230803	144200	234425850	5050	5050	5050	5050	122
375	20230803	144100	233809750	5040	5050	5050	5040	41
376	20230803	144000	233602900	5050	5050	5050	5050	0
377	20230803	143900	233602900	5050	5050	5050	5040	142
378	20230803	143800	232886000	5050	5050	5050	5050	0
379	20230803	143700	232886000	5050	5050	5050	5050	21
380	20230803	143600	232779950	5040	5050	5050	5040	120
381	20230803	143500	232174150	5050	5050	5050	5050	22
382	20230803	143400	232063050	5040	5040	5040	5040	20
383	20230803	143300	231962250	5050	5050	5050	5050	122
384	20230803	143200	231346150	5050	5050	5050	5050	0
385	20230803	143100	231346150	5050	5040	5050	5040	40
386	20230803	143000	231144340	5050	5050	5050	5050	100
387	20230803	142900	230639340	5050	5040	5050	5040	42
388	20230803	142800	230427440	5050	5050	5050	5050	0
389	20230803	142700	230427440	5050	5050	5050	5050	121
390	20230803	142600	229816390	5040	5050	5060	5040	234
391	20230803	142500	228634720	5060	5060	5060	5060	0
392	20230803	142400	228634720	5060	5060	5060	5040	47
393	20230803	142300	228397300	5030	5040	5040	5030	168
394	20230803	142200	227551590	5050	5060	5060	5050	505
395	20230803	142100	225001130	5050	5050	5050	5050	20
396	20230803	142000	224900130	5060	5060	5060	5060	22
397	20230803	141900	224788810	5050	5050	5050	5050	20
398	20230803	141800	224687810	5060	5060	5060	5060	21
399	20230803	141700	224581550	5060	5060	5060	5060	0
400	20230803	141600	224581550	5060	5050	5060	5050	42
401	20230803	141500	224369230	5060	5060	5060	5060	10
402	20230803	141400	224318630	5060	5050	5060	5050	42
403	20230803	141300	224106310	5060	5060	5060	5060	0
404	20230803	141200	224106310	5060	5060	5060	5060	21
405	20230803	141100	224000050	5050	5060	5060	5050	22
406	20230803	141000	223888930	5060	5060	5060	5060	22
407	20230803	140900	223777610	5060	5060	5060	5060	22
408	20230803	140800	223666290	5050	5050	5050	5050	20
409	20230803	140700	223565290	5060	5060	5060	5060	22
410	20230803	140600	223453970	5050	5050	5050	5050	565
411	20230803	140500	220600720	5060	5060	5060	5060	22
412	20230803	140400	220489400	5050	5050	5050	5050	0
413	20230803	140300	220489400	5050	5060	5060	5050	41
414	20230803	140200	220282140	5060	5060	5060	5060	0
415	20230803	140100	220282140	5060	5050	5060	5050	41
416	20230803	140000	220074870	5060	5060	5060	5060	0
417	20230803	135900	220074870	5060	5060	5060	5060	31
418	20230803	135800	219918010	5050	5060	5060	5050	30
419	20230803	135700	219766410	5060	5060	5060	5060	22
420	20230803	135600	219655090	5060	5050	5060	5050	21
421	20230803	135500	219549030	5060	5060	5060	5060	21
422	20230803	135400	219442770	5060	5060	5060	5060	22
423	20230803	135300	219331450	5050	5060	5060	5050	21
424	20230803	135200	219225390	5060	5060	5060	5060	22
425	20230803	135100	219114070	5050	5050	5050	5050	20
426	20230803	135000	219013070	5060	5060	5060	5060	26
427	20230803	134900	218881510	5050	5050	5050	5050	0
428	20230803	134800	218881510	5050	5050	5060	5050	43
429	20230803	134700	218664140	5060	5060	5060	5060	0
430	20230803	134600	218664140	5060	5030	5060	5030	42
431	20230803	134500	218452220	5030	5050	5050	5030	3500
432	20230803	134400	200809280	5060	5060	5060	5060	21
433	20230803	134300	200703020	5050	5060	5060	5050	64
434	20230803	134200	200379380	5060	5060	5060	5060	22
435	20230803	134100	200268060	5050	5050	5050	5050	20
436	20230803	134000	200167060	5060	5060	5060	5060	21
437	20230803	133900	200060800	5060	5060	5060	5060	0
438	20230803	133800	200060800	5060	5050	5060	5050	42
439	20230803	133700	199848480	5060	5060	5060	5060	21
440	20230803	133600	199742220	5050	5050	5050	5040	64
441	20230803	133500	199419220	5050	5060	5060	5050	479
442	20230803	133400	197000040	5050	5050	5050	5050	0
443	20230803	133300	197000040	5050	5060	5060	5050	42
444	20230803	133200	196787720	5060	5060	5060	5060	0
445	20230803	133100	196787720	5060	5050	5060	5050	45
446	20230803	133000	196560210	5060	5060	5060	5060	0
447	20230803	132900	196560210	5060	5060	5060	5060	22
448	20230803	132800	196448890	5050	5050	5050	5050	20
449	20230803	132700	196347890	5060	5060	5060	5060	21
450	20230803	132600	196241630	5060	5050	5060	5050	124
451	20230803	132500	195615320	5060	5060	5060	5060	22
452	20230803	132400	195504000	5060	5060	5060	5060	0
453	20230803	132300	195504000	5060	5050	5060	5050	42
454	20230803	132200	195291680	5060	5060	5060	5060	21
455	20230803	132100	195185420	5050	5050	5050	5050	20
456	20230803	132000	195084420	5060	5060	5060	5060	22
457	20230803	131900	194973100	5050	5050	5050	5050	0
458	20230803	131800	194973100	5050	5060	5060	5050	200
459	20230803	131700	193962890	5060	5060	5060	5060	0
460	20230803	131600	193962890	5060	5050	5060	5050	227
461	20230803	131500	192816320	5050	5050	5050	5050	0
462	20230803	131400	192816320	5050	5060	5060	5050	81
463	20230803	131300	192407050	5050	5050	5050	5050	20
464	20230803	131200	192306050	5060	5060	5060	5060	21
465	20230803	131100	192199790	5050	5050	5050	5050	20
466	20230803	131000	192098790	5060	5060	5060	5060	22
467	20230803	130900	191987470	5060	5060	5060	5060	0
468	20230803	130800	191987470	5060	5040	5060	5040	253
469	20230803	130700	190709800	5050	5050	5050	5050	595
470	20230803	130600	187705050	5050	5040	5050	5040	41
471	20230803	130500	187498200	5050	5050	5050	5050	122
472	20230803	130400	186882100	5040	5040	5040	5040	0
473	20230803	130300	186882100	5040	5050	5050	5040	40
474	20230803	130200	186680290	5050	5050	5050	5050	102
475	20230803	130100	186165190	5050	5050	5050	5050	22
476	20230803	130000	186054090	5040	5040	5040	5030	6220
477	20230803	125900	154716590	5040	5050	5050	5040	139
478	20230803	125800	154014810	5040	5050	5050	5040	21
479	20230803	125700	153908960	5050	5050	5050	5050	131
480	20230803	125600	153247410	5040	5040	5040	5040	0
481	20230803	125500	153247410	5040	5050	5050	5040	42
482	20230803	125400	153035510	5050	5050	5050	5050	121
483	20230803	125300	152424460	5050	5040	5050	5040	41
484	20230803	125200	152217610	5040	5040	5040	5040	7
485	20230803	125100	152182330	5050	5050	5050	5050	1270
486	20230803	125000	145768830	5040	5050	5050	5040	21
487	20230803	124900	145662980	5050	5050	5050	5050	22
488	20230803	124800	145551880	5040	5050	5050	5040	141
489	20230803	124700	144840030	5050	5050	5050	5050	0
490	20230803	124600	144840030	5050	5050	5050	5050	22
491	20230803	124500	144728930	5040	5050	5050	5040	120
492	20230803	124400	144123130	5050	5050	5050	5050	21
493	20230803	124300	144017080	5040	5040	5040	5040	20
494	20230803	124200	143916280	5050	5050	5050	5050	122
495	20230803	124100	143300180	5040	5040	5040	5040	0
496	20230803	124000	143300180	5040	5050	5050	5040	42
497	20230803	123900	143088280	5050	5050	5050	5050	101
498	20230803	123800	142578230	5050	5040	5050	5040	92
499	20230803	123700	142114340	5050	5050	5050	5050	0
500	20230803	123600	142114340	5050	5040	5050	5040	139
501	20230803	123500	141412560	5050	5040	5050	5040	22
502	20230803	123400	141301660	5050	5050	5050	5050	43
503	20230803	123300	141084510	5050	5050	5050	5040	141
504	20230803	123200	140372650	5050	5050	5050	5050	0
505	20230803	123100	140372650	5050	5050	5050	5050	43
506	20230803	123000	140155500	5050	5040	5050	5040	141
507	20230803	122900	139443650	5050	5050	5050	5050	51
508	20230803	122800	139186100	5040	5040	5040	5040	20
509	20230803	122700	139085300	5050	5050	5050	5050	122
510	20230803	122600	138469200	5040	5040	5040	5040	0
511	20230803	122500	138469200	5040	5050	5050	5040	41
512	20230803	122400	138262350	5050	5050	5050	5050	101
513	20230803	122300	137752300	5050	5040	5050	5040	42
514	20230803	122200	137540400	5050	5050	5050	5050	103
515	20230803	122100	137020250	5050	5050	5050	5050	22
516	20230803	122000	136909150	5040	5040	5040	5040	20
517	20230803	121900	136808350	5050	5050	5050	5050	249
518	20230803	121800	135550900	5040	5040	5040	5040	101
519	20230803	121700	135041860	5050	5050	5050	5050	51
520	20230803	121600	134784310	5050	5050	5050	5050	121
521	20230803	121500	134173260	5040	5040	5040	5040	20
522	20230803	121400	134072460	5050	5050	5050	5050	22
523	20230803	121300	133961360	5050	5040	5050	5040	120
524	20230803	121200	133355560	5050	5050	5050	5050	22
525	20230803	121100	133244460	5040	5040	5040	5040	0
526	20230803	121000	133244460	5040	5050	5050	5040	142
527	20230803	120900	132527560	5050	5050	5050	5050	1
528	20230803	120800	132522510	5050	5040	5050	5040	62
529	20230803	120700	132209610	5050	5050	5050	5050	100
530	20230803	120600	131704610	5050	5050	5050	5050	21
531	20230803	120500	131598560	5040	5040	5040	5040	19
532	20230803	120400	131502800	5050	5050	5050	5050	124
533	20230803	120300	130876600	5040	5040	5040	5040	20
534	20230803	120200	130775800	5050	5050	5050	5050	22
535	20230803	120100	130664700	5050	5050	5050	5050	121
536	20230803	120000	130053650	5040	5040	5040	5040	20
537	20230803	115900	129952850	5050	5050	5050	5050	24
538	20230803	115800	129831650	5050	5040	5050	5040	121
539	20230803	115700	129220810	5040	5050	5050	5040	30
540	20230803	115600	129069400	5040	5040	5040	5040	20
541	20230803	115500	128968600	5030	5050	5050	5030	942
542	20230803	115400	124225700	5050	5050	5050	5050	0
543	20230803	115300	124225700	5050	5050	5050	5050	22
544	20230803	115200	124114600	5040	5050	5050	5040	120
545	20230803	115100	123508800	5050	5050	5050	5050	21
546	20230803	115000	123402750	5040	5040	5040	5040	20
547	20230803	114900	123301950	5050	5050	5050	5050	122
548	20230803	114800	122685850	5040	5040	5040	5040	0
549	20230803	114700	122685850	5040	5050	5050	5040	141
550	20230803	114600	121974000	5050	5050	5050	5050	0
551	20230803	114500	121974000	5050	5040	5050	5040	42
552	20230803	114400	121762100	5050	5050	5050	5050	122
553	20230803	114300	121146000	5040	5040	5040	5040	0
554	20230803	114200	121146000	5040	5050	5050	5040	41
555	20230803	114100	120939150	5050	5040	5050	5040	200
556	20230803	114000	119930150	5040	5050	5050	5040	42
557	20230803	113900	119718250	5040	5040	5040	5040	100
558	20230803	113800	119214250	5050	5040	5050	5040	221
559	20230803	113700	118099200	5040	5040	5040	5040	20
560	20230803	113600	117998400	5050	5050	5050	5050	22
561	20230803	113500	117887300	5050	5040	5050	5040	219
562	20230803	113400	116782540	5040	5050	5050	5040	50
563	20230803	113300	116530320	5040	5040	5040	5040	0
564	20230803	113200	116530320	5040	5050	5050	5040	141
565	20230803	113100	115818470	5040	5040	5040	5040	80
566	20230803	113000	115415270	5040	5030	5040	5030	92
567	20230803	112900	114951790	5040	5040	5040	5040	173
568	20230803	112800	114079870	5040	5040	5040	5040	3775
569	20230803	112700	95053870	5040	5050	5050	5040	41
570	20230803	112600	94847020	5050	5050	5050	5050	301
571	20230803	112500	93326970	5050	5060	5060	5050	42
572	20230803	112400	93114650	5060	5060	5060	5060	0
573	20230803	112300	93114650	5060	5060	5060	5060	119
574	20230803	112200	92512510	5050	5050	5050	5050	20
575	20230803	112100	92411510	5060	5050	5060	5050	122
576	20230803	112000	91795190	5050	5040	5050	5040	122
577	20230803	111900	91179290	5050	5050	5050	5050	22
578	20230803	111800	91068190	5050	5050	5050	5050	0
579	20230803	111700	91068190	5050	5040	5050	5040	141
580	20230803	111600	90356340	5050	5050	5050	5050	2
581	20230803	111500	90346240	5050	5050	5050	5040	150
582	20230803	111400	89588940	5050	5050	5050	5050	0
583	20230803	111300	89588940	5050	5050	5050	5050	1017
584	20230803	111200	84453090	5050	5060	5060	5050	42
585	20230803	111100	84240770	5060	5060	5060	5060	0
586	20230803	111000	84240770	5060	5050	5060	5050	42
587	20230803	110900	84028450	5060	5060	5060	5060	0
588	20230803	110800	84028450	5060	5060	5060	5060	42
589	20230803	110700	83815930	5050	5050	5050	5050	19
590	20230803	110600	83719980	5060	5060	5060	5060	22
591	20230803	110500	83608660	5050	5050	5050	5050	20
592	20230803	110400	83507660	5060	5050	5060	5050	24
593	20230803	110300	83386250	5060	5060	5060	5060	0
594	20230803	110200	83386250	5060	5050	5060	5050	42
595	20230803	110100	83173930	5060	5060	5060	5060	0
596	20230803	110000	83173930	5060	5050	5060	5050	42
597	20230803	105900	82961610	5060	5060	5060	5060	0
598	20230803	105800	82961610	5060	5060	5060	5060	21
599	20230803	105700	82855350	5050	5050	5050	5050	20
600	20230803	105600	82754350	5050	5060	5060	5050	603
601	20230803	105500	79708980	5060	5040	5060	5040	41
602	20230803	105400	79501920	5050	5050	5050	5050	144
603	20230803	105300	78774720	5060	5060	5060	5060	22
604	20230803	105200	78663400	5040	5040	5040	5040	20
605	20230803	105100	78562600	5050	5060	5060	5050	164
606	20230803	105000	77734180	5050	5050	5050	5050	20
607	20230803	104900	77633180	5060	5060	5060	5060	21
608	20230803	104800	77526920	5050	5050	5050	5050	142
609	20230803	104700	76809820	5060	5050	5060	5050	276
610	20230803	104600	75415800	5050	5050	5050	5050	0
611	20230803	104500	75415800	5050	5060	5060	5050	234
612	20230803	104400	74233890	5050	5050	5050	5050	20
613	20230803	104300	74132890	5060	5060	5060	5060	22
614	20230803	104200	74021570	5050	5050	5050	5050	20
615	20230803	104100	73920570	5060	5060	5060	5060	22
616	20230803	104000	73809250	5050	5060	5060	5050	160
617	20230803	103900	73001040	5050	5050	5050	5050	155
618	20230803	103800	72218290	5060	5060	5060	5060	22
619	20230803	103700	72106970	5050	5050	5050	5050	180
620	20230803	103600	71197970	5060	5060	5060	5060	21
621	20230803	103500	71091710	5040	5040	5040	5040	0
622	20230803	103400	71091710	5040	5060	5060	5040	199
623	20230803	103300	70086740	5060	5060	5060	5060	0
624	20230803	103200	70086740	5060	5050	5060	5050	42
625	20230803	103100	69874420	5050	5050	5050	5050	141
626	20230803	103000	69162370	5060	5060	5060	5060	21
627	20230803	102900	69056110	5050	5050	5050	5050	159
628	20230803	102800	68253160	5060	5060	5060	5060	22
629	20230803	102700	68141840	5050	5050	5050	5050	20
630	20230803	102600	68040840	5060	5060	5060	5060	22
631	20230803	102500	67929520	5060	5060	5060	5060	0
632	20230803	102400	67929520	5060	5060	5060	5050	42
633	20230803	102300	67717200	5060	5060	5060	5060	22
634	20230803	102200	67605880	5050	5050	5050	5050	20
635	20230803	102100	67504880	5060	5060	5060	5060	21
636	20230803	102000	67398620	5050	5050	5050	5050	0
637	20230803	101900	67398620	5050	5060	5060	5050	42
638	20230803	101800	67186300	5060	5060	5060	5060	0
639	20230803	101700	67186300	5060	5050	5060	5050	42
640	20230803	101600	66973980	5060	5060	5060	5060	1
641	20230803	101500	66968920	5060	5060	5060	5060	21
642	20230803	101400	66862660	5050	5060	5060	5050	55
643	20230803	101300	66584560	5050	5060	5060	5050	82
644	20230803	101200	66170240	5050	5050	5050	5050	20
645	20230803	101100	66069240	5060	5050	5060	5050	226
646	20230803	101000	64927730	5060	5060	5060	5060	1
647	20230803	100900	64922670	5060	5050	5060	5050	42
648	20230803	100800	64710350	5060	5060	5060	5060	22
649	20230803	100700	64599030	5050	5040	5050	5040	30
650	20230803	100600	64447720	5050	5040	5050	5040	22
651	20230803	100500	64336630	5040	5040	5040	5040	1
652	20230803	100400	64331590	5040	5050	5050	5040	42
653	20230803	100300	64119690	5050	5050	5050	5050	19
654	20230803	100200	64023740	5050	5050	5050	5050	28
655	20230803	100100	63882340	5050	5050	5050	5050	135
656	20230803	100000	63200590	5050	5050	5050	5050	14
657	20230803	095900	63129890	5050	5050	5050	5050	6
658	20230803	095800	63099590	5060	5060	5060	5060	22
659	20230803	095700	62988270	5050	5050	5050	5050	20
660	20230803	095600	62887270	5060	5060	5060	5060	21
661	20230803	095500	62781010	5060	5060	5060	5060	21
662	20230803	095400	62674750	5060	5050	5060	5040	4542
663	20230803	095300	39782380	5060	5060	5060	5060	0
664	20230803	095200	39782380	5060	5050	5060	5050	41
665	20230803	095100	39575120	5060	5060	5060	5060	22
666	20230803	095000	39463800	5040	5040	5040	5040	0
667	20230803	094900	39463800	5040	5060	5060	5040	44
668	20230803	094800	39241560	5060	5060	5060	5060	22
669	20230803	094700	39130240	5060	5040	5060	5040	83
670	20230803	094600	38710660	5060	5060	5060	5060	494
671	20230803	094500	36211020	5060	5060	5060	5060	22
672	20230803	094400	36099700	5050	5050	5050	5050	270
673	20230803	094300	34736200	5060	5060	5060	5060	21
674	20230803	094200	34629940	5050	5050	5050	5050	0
675	20230803	094100	34629940	5050	5060	5060	5050	76
676	20230803	094000	34245580	5060	5060	5060	5060	39
677	20230803	093900	34048240	5060	5050	5060	5050	62
678	20230803	093800	33734710	5070	5060	5070	5060	150
679	20230803	093700	32975610	5070	5070	5070	5070	29
680	20230803	093600	32828580	5060	5070	5070	5060	42
681	20230803	093500	32615840	5060	5070	5070	5060	7
682	20230803	093400	32580400	5060	5070	5070	5060	85
683	20230803	093300	32150080	5070	5070	5070	5070	7
684	20230803	093200	32114590	5070	5070	5070	5070	21
685	20230803	093100	32008120	5060	5070	5070	5060	41
686	20230803	093000	31800600	5070	5070	5070	5070	24
687	20230803	092900	31678920	5060	5060	5060	5060	20
688	20230803	092800	31577720	5070	5070	5070	5070	21
689	20230803	092700	31471250	5070	5070	5070	5070	1
690	20230803	092600	31466180	5060	5070	5070	5060	42
691	20230803	092500	31253440	5070	5070	5070	5070	0
692	20230803	092400	31253440	5070	5060	5070	5060	1826
693	20230803	092300	22013660	5060	5060	5060	5060	1
694	20230803	092200	22008600	5060	5060	5060	5060	1026
695	20230803	092100	16817040	5060	5060	5060	5060	22
696	20230803	092000	16705720	5040	5040	5040	5040	0
697	20230803	091900	16705720	5040	5060	5060	5040	2041
698	20230803	091800	6411690	5060	5050	5060	5050	47
699	20230803	091700	6174100	5050	5060	5060	5050	382
700	20230803	091600	4244780	5050	5050	5050	5050	31
701	20230803	091500	4088230	5050	5060	5060	5050	73
702	20230803	091400	3719350	5060	5050	5060	5050	20
703	20230803	091300	3618340	5060	5050	5060	5050	89
704	20230803	091200	3168660	5050	5050	5050	5050	173
705	20230803	091100	2295010	5050	5060	5060	5050	42
706	20230803	091000	2082690	5060	5060	5060	5060	0
707	20230803	090900	2082690	5060	5050	5060	5050	43
708	20230803	090800	1865330	5060	5060	5060	5060	0
709	20230803	090700	1865330	5060	5060	5060	5060	32
710	20230803	090600	1703410	5060	5070	5070	5060	42
711	20230803	090500	1490670	5070	5070	5070	5070	4
712	20230803	090400	1470390	5070	5050	5080	5050	171
713	20230803	090300	602330	5080	5080	5080	5080	10
714	20230803	090200	551530	5080	5080	5080	5080	22
715	20230803	090100	439770	5050	5050	5050	5050	45
716	20230803	090000	212520	5070	5050	5070	5050	42