KissMeData/225190/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	201700	49917590	9680	9680	9680	9680	42
3	20230804	201600	49917590	9680	9680	9680	9680	0
4	20230804	201500	49917590	9680	9680	9680	9680	0
5	20230804	201400	49917590	9680	9680	9680	9680	0
6	20230804	201300	49917590	9680	9680	9680	9680	0
7	20230804	201200	49917590	9680	9680	9680	9680	0
8	20230804	201100	49917590	9680	9680	9680	9680	0
9	20230804	201000	49917590	9680	9680	9680	9680	0
10	20230804	200900	49917590	9680	9680	9680	9680	0
11	20230804	200800	49917590	9680	9680	9680	9680	0
12	20230804	200700	49917590	9680	9680	9680	9680	0
13	20230804	200600	49917590	9680	9680	9680	9680	0
14	20230804	200500	49917590	9680	9680	9680	9680	0
15	20230804	200400	49917590	9680	9680	9680	9680	0
16	20230804	200300	49917590	9680	9680	9680	9680	0
17	20230804	200200	49917590	9680	9680	9680	9680	0
18	20230804	200100	49917590	9680	9680	9680	9680	0
19	20230804	200000	49917590	9680	9680	9680	9680	0
20	20230804	195900	49917590	9680	9680	9680	9680	0
21	20230804	195800	49917590	9680	9680	9680	9680	0
22	20230804	195700	49917590	9680	9680	9680	9680	0
23	20230804	195600	49917590	9680	9680	9680	9680	0
24	20230804	195500	49917590	9680	9680	9680	9680	0
25	20230804	195400	49917590	9680	9680	9680	9680	0
26	20230804	195300	49917590	9680	9680	9680	9680	0
27	20230804	195200	49917590	9680	9680	9680	9680	0
28	20230804	195100	49917590	9680	9680	9680	9680	0
29	20230804	195000	49917590	9680	9680	9680	9680	0
30	20230804	194900	49917590	9680	9680	9680	9680	0
31	20230804	194800	49917590	9680	9680	9680	9680	0
32	20230804	194700	49917590	9680	9680	9680	9680	42
33	20230804	194600	49917590	9680	9680	9680	9680	0
34	20230804	194500	49917590	9680	9680	9680	9680	0
35	20230804	194400	49917590	9680	9680	9680	9680	0
36	20230804	194300	49917590	9680	9680	9680	9680	0
37	20230804	194200	49917590	9680	9680	9680	9680	0
38	20230804	194100	49917590	9680	9680	9680	9680	0
39	20230804	194000	49917590	9680	9680	9680	9680	0
40	20230804	193900	49917590	9680	9680	9680	9680	0
41	20230804	193800	49917590	9680	9680	9680	9680	0
42	20230804	193700	49917590	9680	9680	9680	9680	0
43	20230804	193600	49917590	9680	9680	9680	9680	0
44	20230804	193500	49917590	9680	9680	9680	9680	0
45	20230804	193400	49917590	9680	9680	9680	9680	0
46	20230804	193300	49917590	9680	9680	9680	9680	0
47	20230804	193200	49917590	9680	9680	9680	9680	0
48	20230804	193100	49917590	9680	9680	9680	9680	0
49	20230804	193000	49917590	9680	9680	9680	9680	0
50	20230804	192900	49917590	9680	9680	9680	9680	0
51	20230804	192800	49917590	9680	9680	9680	9680	0
52	20230804	192700	49917590	9680	9680	9680	9680	0
53	20230804	192600	49917590	9680	9680	9680	9680	0
54	20230804	192500	49917590	9680	9680	9680	9680	0
55	20230804	192400	49917590	9680	9680	9680	9680	0
56	20230804	192300	49917590	9680	9680	9680	9680	0
57	20230804	192200	49917590	9680	9680	9680	9680	0
58	20230804	192100	49917590	9680	9680	9680	9680	0
59	20230804	192000	49917590	9680	9680	9680	9680	0
60	20230804	191900	49917590	9680	9680	9680	9680	0
61	20230804	191800	49917590	9680	9680	9680	9680	0
62	20230804	191700	49917590	9680	9680	9680	9680	42
63	20230804	191600	49917590	9680	9680	9680	9680	0
64	20230804	191500	49917590	9680	9680	9680	9680	0
65	20230804	191400	49917590	9680	9680	9680	9680	0
66	20230804	191300	49917590	9680	9680	9680	9680	0
67	20230804	191200	49917590	9680	9680	9680	9680	0
68	20230804	191100	49917590	9680	9680	9680	9680	0
69	20230804	191000	49917590	9680	9680	9680	9680	0
70	20230804	190900	49917590	9680	9680	9680	9680	0
71	20230804	190800	49917590	9680	9680	9680	9680	0
72	20230804	190700	49917590	9680	9680	9680	9680	0
73	20230804	190600	49917590	9680	9680	9680	9680	0
74	20230804	190500	49917590	9680	9680	9680	9680	0
75	20230804	190400	49917590	9680	9680	9680	9680	0
76	20230804	190300	49917590	9680	9680	9680	9680	0
77	20230804	190200	49917590	9680	9680	9680	9680	0
78	20230804	190100	49917590	9680	9680	9680	9680	0
79	20230804	190000	49917590	9680	9680	9680	9680	0
80	20230804	185900	49917590	9680	9680	9680	9680	0
81	20230804	185800	49917590	9680	9680	9680	9680	0
82	20230804	185700	49917590	9680	9680	9680	9680	0
83	20230804	185600	49917590	9680	9680	9680	9680	0
84	20230804	185500	49917590	9680	9680	9680	9680	0
85	20230804	185400	49917590	9680	9680	9680	9680	0
86	20230804	185300	49917590	9680	9680	9680	9680	0
87	20230804	185200	49917590	9680	9680	9680	9680	0
88	20230804	185100	49917590	9680	9680	9680	9680	0
89	20230804	185000	49917590	9680	9680	9680	9680	0
90	20230804	184900	49917590	9680	9680	9680	9680	0
91	20230804	184800	49917590	9680	9680	9680	9680	0
92	20230804	184700	49917590	9680	9680	9680	9680	42
93	20230804	184600	49917590	9680	9680	9680	9680	0
94	20230804	184500	49917590	9680	9680	9680	9680	0
95	20230804	184400	49917590	9680	9680	9680	9680	0
96	20230804	184300	49917590	9680	9680	9680	9680	0
97	20230804	184200	49917590	9680	9680	9680	9680	0
98	20230804	184100	49917590	9680	9680	9680	9680	0
99	20230804	184000	49917590	9680	9680	9680	9680	0
100	20230804	183900	49917590	9680	9680	9680	9680	0
101	20230804	183800	49917590	9680	9680	9680	9680	0
102	20230804	183700	49917590	9680	9680	9680	9680	0
103	20230804	183600	49917590	9680	9680	9680	9680	0
104	20230804	183500	49917590	9680	9680	9680	9680	0
105	20230804	183400	49917590	9680	9680	9680	9680	0
106	20230804	183300	49917590	9680	9680	9680	9680	0
107	20230804	183200	49917590	9680	9680	9680	9680	0
108	20230804	183100	49917590	9680	9680	9680	9680	0
109	20230804	183000	49917590	9680	9680	9680	9680	0
110	20230804	182900	49917590	9680	9680	9680	9680	0
111	20230804	182800	49917590	9680	9680	9680	9680	0
112	20230804	182700	49917590	9680	9680	9680	9680	0
113	20230804	182600	49917590	9680	9680	9680	9680	0
114	20230804	182500	49917590	9680	9680	9680	9680	0
115	20230804	182400	49917590	9680	9680	9680	9680	0
116	20230804	182300	49917590	9680	9680	9680	9680	0
117	20230804	182200	49917590	9680	9680	9680	9680	0
118	20230804	182100	49917590	9680	9680	9680	9680	0
119	20230804	182000	49917590	9680	9680	9680	9680	0
120	20230804	181900	49917590	9680	9680	9680	9680	0
121	20230804	181800	49917590	9680	9680	9680	9680	0
122	20230804	181700	49917590	9680	9680	9680	9680	42
123	20230804	181600	49917590	9680	9680	9680	9680	0
124	20230804	181500	49917590	9680	9680	9680	9680	0
125	20230804	181400	49917590	9680	9680	9680	9680	0
126	20230804	181300	49917590	9680	9680	9680	9680	0
127	20230804	181200	49917590	9680	9680	9680	9680	0
128	20230804	181100	49917590	9680	9680	9680	9680	0
129	20230804	181000	49917590	9680	9680	9680	9680	0
130	20230804	180900	49917590	9680	9680	9680	9680	0
131	20230804	180800	49917590	9680	9680	9680	9680	0
132	20230804	180700	49917590	9680	9680	9680	9680	0
133	20230804	180600	49917590	9680	9680	9680	9680	0
134	20230804	180500	49917590	9680	9680	9680	9680	0
135	20230804	180400	49917590	9680	9680	9680	9680	0
136	20230804	180300	49917590	9680	9680	9680	9680	0
137	20230804	180200	49917590	9680	9680	9680	9680	0
138	20230804	180100	49917590	9680	9680	9680	9680	0
139	20230804	180000	49917590	9680	9680	9680	9680	0
140	20230804	175900	49917590	9680	9680	9680	9680	0
141	20230804	175800	49917590	9680	9680	9680	9680	0
142	20230804	175700	49917590	9680	9680	9680	9680	0
143	20230804	175600	49917590	9680	9680	9680	9680	0
144	20230804	175500	49917590	9680	9680	9680	9680	0
145	20230804	175400	49917590	9680	9680	9680	9680	0
146	20230804	175300	49917590	9680	9680	9680	9680	0
147	20230804	175200	49917590	9680	9680	9680	9680	0
148	20230804	175100	49917590	9680	9680	9680	9680	0
149	20230804	175000	49917590	9680	9680	9680	9680	0
150	20230804	174900	49917590	9680	9680	9680	9680	0
151	20230804	174800	49917590	9680	9680	9680	9680	0
152	20230804	174700	49917590	9680	9680	9680	9680	42
153	20230804	174600	49917590	9680	9680	9680	9680	0
154	20230804	174500	49917590	9680	9680	9680	9680	0
155	20230804	174400	49917590	9680	9680	9680	9680	0
156	20230804	174300	49917590	9680	9680	9680	9680	0
157	20230804	174200	49917590	9680	9680	9680	9680	0
158	20230804	174100	49917590	9680	9680	9680	9680	0
159	20230804	174000	49917590	9680	9680	9680	9680	0
160	20230804	173900	49917590	9680	9680	9680	9680	0
161	20230804	173800	49917590	9680	9680	9680	9680	0
162	20230804	173700	49917590	9680	9680	9680	9680	0
163	20230804	173600	49917590	9680	9680	9680	9680	0
164	20230804	173500	49917590	9680	9680	9680	9680	0
165	20230804	173400	49917590	9680	9680	9680	9680	0
166	20230804	173300	49917590	9680	9680	9680	9680	0
167	20230804	173200	49917590	9680	9680	9680	9680	0
168	20230804	173100	49917590	9680	9680	9680	9680	0
169	20230804	173000	49917590	9680	9680	9680	9680	0
170	20230804	172900	49917590	9680	9680	9680	9680	0
171	20230804	172800	49917590	9680	9680	9680	9680	0
172	20230804	172700	49917590	9680	9680	9680	9680	0
173	20230804	172600	49917590	9680	9680	9680	9680	0
174	20230804	172500	49917590	9680	9680	9680	9680	0
175	20230804	172400	49917590	9680	9680	9680	9680	0
176	20230804	172300	49917590	9680	9680	9680	9680	0
177	20230804	172200	49917590	9680	9680	9680	9680	0
178	20230804	172100	49917590	9680	9680	9680	9680	0
179	20230804	172000	49917590	9680	9680	9680	9680	0
180	20230804	171900	49917590	9680	9680	9680	9680	0
181	20230804	171800	49917590	9680	9680	9680	9680	0
182	20230804	171700	49917590	9680	9680	9680	9680	42
183	20230804	171600	49917590	9680	9680	9680	9680	0
184	20230804	171500	49917590	9680	9680	9680	9680	0
185	20230804	171400	49917590	9680	9680	9680	9680	0
186	20230804	171300	49917590	9680	9680	9680	9680	0
187	20230804	171200	49917590	9680	9680	9680	9680	0
188	20230804	171100	49917590	9680	9680	9680	9680	0
189	20230804	171000	49917590	9680	9680	9680	9680	0
190	20230804	170900	49917590	9680	9680	9680	9680	0
191	20230804	170800	49917590	9680	9680	9680	9680	0
192	20230804	170700	49917590	9680	9680	9680	9680	0
193	20230804	170600	49917590	9680	9680	9680	9680	0
194	20230804	170500	49917590	9680	9680	9680	9680	0
195	20230804	170400	49917590	9680	9680	9680	9680	0
196	20230804	170300	49917590	9680	9680	9680	9680	0
197	20230804	170200	49917590	9680	9680	9680	9680	0
198	20230804	170100	49917590	9680	9680	9680	9680	0
199	20230804	170000	49917590	9680	9680	9680	9680	0
200	20230804	165900	49917590	9680	9680	9680	9680	0
201	20230804	165800	49917590	9680	9680	9680	9680	0
202	20230804	165700	49917590	9680	9680	9680	9680	0
203	20230804	165600	49917590	9680	9680	9680	9680	0
204	20230804	165500	49917590	9680	9680	9680	9680	0
205	20230804	165400	49917590	9680	9680	9680	9680	0
206	20230804	165300	49917590	9680	9680	9680	9680	0
207	20230804	165200	49917590	9680	9680	9680	9680	0
208	20230804	165100	49917590	9680	9680	9680	9680	0
209	20230804	165000	49917590	9680	9680	9680	9680	0
210	20230804	164900	49917590	9680	9680	9680	9680	0
211	20230804	164800	49917590	9680	9680	9680	9680	0
212	20230804	164700	49917590	9680	9680	9680	9680	42
213	20230804	164600	49917590	9680	9680	9680	9680	0
214	20230804	164500	49917590	9680	9680	9680	9680	0
215	20230804	164400	49917590	9680	9680	9680	9680	0
216	20230804	164300	49917590	9680	9680	9680	9680	0
217	20230804	164200	49917590	9680	9680	9680	9680	0
218	20230804	164100	49917590	9680	9680	9680	9680	0
219	20230804	164000	49917590	9680	9680	9680	9680	0
220	20230804	163900	49917590	9680	9680	9680	9680	0
221	20230804	163800	49917590	9680	9680	9680	9680	0
222	20230804	163700	49917590	9680	9680	9680	9680	0
223	20230804	163600	49917590	9680	9680	9680	9680	0
224	20230804	163500	49917590	9680	9680	9680	9680	0
225	20230804	163400	49917590	9680	9680	9680	9680	0
226	20230804	163300	49917590	9680	9680	9680	9680	0
227	20230804	163200	49917590	9680	9680	9680	9680	0
228	20230804	163100	49917590	9680	9680	9680	9680	0
229	20230804	163000	49917590	9680	9680	9680	9680	0
230	20230804	162900	49917590	9680	9680	9680	9680	0
231	20230804	162800	49917590	9680	9680	9680	9680	0
232	20230804	162700	49917590	9680	9680	9680	9680	0
233	20230804	162600	49917590	9680	9680	9680	9680	0
234	20230804	162500	49917590	9680	9680	9680	9680	0
235	20230804	162400	49917590	9680	9680	9680	9680	0
236	20230804	162300	49917590	9680	9680	9680	9680	0
237	20230804	162200	49917590	9680	9680	9680	9680	0
238	20230804	162100	49917590	9680	9680	9680	9680	0
239	20230804	162000	49917590	9680	9680	9680	9680	0
240	20230804	161900	49917590	9680	9680	9680	9680	0
241	20230804	161800	49917590	9680	9680	9680	9680	0
242	20230804	161700	49917590	9680	9680	9680	9680	42
243	20230804	161600	49917590	9680	9680	9680	9680	0
244	20230804	161500	49917590	9680	9680	9680	9680	0
245	20230804	161400	49917590	9680	9680	9680	9680	0
246	20230804	161300	49917590	9680	9680	9680	9680	0
247	20230804	161200	49917590	9680	9680	9680	9680	0
248	20230804	161100	49917590	9680	9680	9680	9680	0
249	20230804	161000	49917590	9680	9680	9680	9680	0
250	20230804	160900	49917590	9680	9680	9680	9680	0
251	20230804	160800	49917590	9680	9680	9680	9680	0
252	20230804	160700	49917590	9680	9680	9680	9680	0
253	20230804	160600	49917590	9680	9680	9680	9680	0
254	20230804	160500	49917590	9680	9680	9680	9680	0
255	20230804	160400	49917590	9680	9680	9680	9680	0
256	20230804	160300	49917590	9680	9680	9680	9680	0
257	20230804	160200	49917590	9680	9680	9680	9680	0
258	20230804	160100	49917590	9680	9680	9680	9680	0
259	20230804	160000	49917590	9680	9680	9680	9680	0
260	20230804	155900	49917590	9680	9680	9680	9680	0
261	20230804	155800	49917590	9680	9680	9680	9680	0
262	20230804	155700	49917590	9680	9680	9680	9680	0
263	20230804	155600	49917590	9680	9680	9680	9680	0
264	20230804	155500	49917590	9680	9680	9680	9680	0
265	20230804	155400	49917590	9680	9680	9680	9680	0
266	20230804	155300	49917590	9680	9680	9680	9680	0
267	20230804	155200	49917590	9680	9680	9680	9680	0
268	20230804	155100	49917590	9680	9680	9680	9680	0
269	20230804	155000	49917590	9680	9680	9680	9680	0
270	20230804	154900	49917590	9680	9680	9680	9680	0
271	20230804	154800	49917590	9680	9680	9680	9680	0
272	20230804	154700	49917590	9680	9680	9680	9680	42
273	20230804	154600	49917590	9680	9680	9680	9680	0
274	20230804	154500	49917590	9680	9680	9680	9680	0
275	20230804	154400	49917590	9680	9680	9680	9680	0
276	20230804	154300	49917590	9680	9680	9680	9680	0
277	20230804	154200	49917590	9680	9680	9680	9680	0
278	20230804	154100	49917590	9680	9680	9680	9680	0
279	20230804	154000	49917590	9680	9680	9680	9680	0
280	20230804	153900	49917590	9680	9680	9680	9680	0
281	20230804	153800	49917590	9680	9680	9680	9680	0
282	20230804	153700	49917590	9680	9680	9680	9680	0
283	20230804	153600	49917590	9680	9680	9680	9680	0
284	20230804	153500	49917590	9680	9680	9680	9680	0
285	20230804	153400	49917590	9680	9680	9680	9680	0
286	20230804	153300	49917590	9680	9680	9680	9680	0
287	20230804	153200	49917590	9680	9680	9680	9680	0
288	20230804	153100	49917590	9680	9680	9680	9680	0
289	20230804	153000	49917590	9680	9680	9680	9680	42
290	20230804	152900	49511030	9660	9660	9660	9660	0
291	20230804	152800	49511030	9660	9660	9660	9660	0
292	20230804	152700	49511030	9660	9660	9660	9660	0
293	20230804	152600	49511030	9660	9660	9660	9660	0
294	20230804	152500	49511030	9660	9660	9660	9660	0
295	20230804	152400	49511030	9660	9660	9660	9660	0
296	20230804	152300	49511030	9660	9660	9660	9660	0
297	20230804	152200	49511030	9660	9660	9660	9660	0
298	20230804	152100	49511030	9660	9660	9660	9660	0
299	20230804	152000	49511030	9660	9660	9660	9660	0
300	20230804	151900	49511030	9660	9670	9670	9660	2
301	20230804	151800	49491700	9660	9660	9660	9660	0
302	20230804	151700	49491700	9660	9660	9660	9660	10
303	20230804	151600	49395100	9670	9660	9670	9660	11
304	20230804	151500	49288790	9670	9670	9670	9670	5
305	20230804	151400	49240440	9670	9670	9670	9670	0
306	20230804	151300	49240440	9670	9670	9670	9670	0
307	20230804	151200	49240440	9670	9670	9670	9670	0
308	20230804	151100	49240440	9670	9670	9670	9670	20
309	20230804	151000	49047040	9680	9680	9680	9680	0
310	20230804	150900	49047040	9680	9680	9680	9680	4
311	20230804	150800	49008320	9670	9670	9670	9670	18
312	20230804	150700	48834260	9680	9680	9680	9680	2
313	20230804	150600	48814900	9670	9670	9670	9670	0
314	20230804	150500	48814900	9670	9670	9670	9670	0
315	20230804	150400	48814900	9670	9670	9670	9670	0
316	20230804	150300	48814900	9670	9670	9670	9670	0
317	20230804	150200	48814900	9670	9670	9670	9670	0
318	20230804	150100	48814900	9670	9670	9670	9670	0
319	20230804	150000	48814900	9670	9670	9670	9670	201
320	20230804	145900	46871230	9670	9680	9680	9670	11
321	20230804	145800	46764810	9680	9680	9680	9680	0
322	20230804	145700	46764810	9680	9680	9680	9680	0
323	20230804	145600	46764810	9680	9680	9680	9680	0
324	20230804	145500	46764810	9680	9680	9680	9680	0
325	20230804	145400	46764810	9680	9680	9680	9680	0
326	20230804	145300	46764810	9680	9680	9680	9680	0
327	20230804	145200	46764810	9680	9680	9680	9680	0
328	20230804	145100	46764810	9680	9680	9680	9680	0
329	20230804	145000	46764810	9680	9680	9680	9680	20
330	20230804	144900	46571210	9680	9680	9680	9680	0
331	20230804	144800	46571210	9680	9680	9680	9680	0
332	20230804	144700	46571210	9680	9680	9680	9680	0
333	20230804	144600	46571210	9680	9680	9680	9680	0
334	20230804	144500	46571210	9680	9680	9680	9680	0
335	20230804	144400	46571210	9680	9680	9680	9680	0
336	20230804	144300	46571210	9680	9680	9680	9680	65
337	20230804	144200	45942010	9670	9670	9670	9670	0
338	20230804	144100	45942010	9670	9670	9670	9670	0
339	20230804	144000	45942010	9670	9670	9670	9670	0
340	20230804	143900	45942010	9670	9670	9670	9670	0
341	20230804	143800	45942010	9670	9670	9670	9670	55
342	20230804	143700	45410160	9670	9670	9670	9670	0
343	20230804	143600	45410160	9670	9670	9670	9670	0
344	20230804	143500	45410160	9670	9670	9670	9670	4
345	20230804	143400	45371480	9670	9670	9670	9670	0
346	20230804	143300	45371480	9670	9670	9670	9670	0
347	20230804	143200	45371480	9670	9670	9670	9670	0
348	20230804	143100	45371480	9670	9670	9670	9670	0
349	20230804	143000	45371480	9670	9670	9670	9670	0
350	20230804	142900	45371480	9670	9670	9670	9670	0
351	20230804	142800	45371480	9670	9670	9670	9670	10
352	20230804	142700	45274780	9670	9670	9670	9670	5
353	20230804	142600	45226430	9670	9670	9670	9670	0
354	20230804	142500	45226430	9670	9670	9670	9670	0
355	20230804	142400	45226430	9670	9670	9670	9670	2
356	20230804	142300	45207090	9670	9670	9670	9670	0
357	20230804	142200	45207090	9670	9670	9670	9670	0
358	20230804	142100	45207090	9670	9670	9670	9670	0
359	20230804	142000	45207090	9670	9670	9670	9670	0
360	20230804	141900	45207090	9670	9670	9670	9670	0
361	20230804	141800	45207090	9670	9670	9670	9670	0
362	20230804	141700	45207090	9670	9670	9670	9670	0
363	20230804	141600	45207090	9670	9670	9670	9670	0
364	20230804	141500	45207090	9670	9670	9670	9670	0
365	20230804	141400	45207090	9670	9670	9670	9670	0
366	20230804	141300	45207090	9670	9660	9670	9660	15
367	20230804	141200	45062130	9660	9660	9660	9660	0
368	20230804	141100	45062130	9660	9660	9660	9660	0
369	20230804	141000	45062130	9660	9660	9660	9660	0
370	20230804	140900	45062130	9660	9660	9660	9660	0
371	20230804	140800	45062130	9660	9660	9660	9660	0
372	20230804	140700	45062130	9660	9660	9660	9660	0
373	20230804	140600	45062130	9660	9660	9660	9660	0
374	20230804	140500	45062130	9660	9660	9660	9660	0
375	20230804	140400	45062130	9660	9660	9660	9660	0
376	20230804	140300	45062130	9660	9660	9660	9660	0
377	20230804	140200	45062130	9660	9660	9660	9660	0
378	20230804	140100	45062130	9660	9660	9660	9660	0
379	20230804	140000	45062130	9660	9660	9660	9660	33
380	20230804	135900	44743350	9660	9660	9660	9660	35
381	20230804	135800	44405250	9660	9660	9660	9660	0
382	20230804	135700	44405250	9660	9660	9660	9660	0
383	20230804	135600	44405250	9660	9660	9660	9660	0
384	20230804	135500	44405250	9660	9660	9660	9660	0
385	20230804	135400	44405250	9660	9660	9660	9660	0
386	20230804	135300	44405250	9660	9660	9660	9660	0
387	20230804	135200	44405250	9660	9660	9660	9660	0
388	20230804	135100	44405250	9660	9660	9660	9660	0
389	20230804	135000	44405250	9660	9660	9660	9660	0
390	20230804	134900	44405250	9660	9660	9660	9660	0
391	20230804	134800	44405250	9660	9660	9660	9660	13
392	20230804	134700	44279670	9660	9660	9660	9660	0
393	20230804	134600	44279670	9660	9660	9660	9660	0
394	20230804	134500	44279670	9660	9660	9660	9660	0
395	20230804	134400	44279670	9660	9660	9660	9660	0
396	20230804	134300	44279670	9660	9660	9660	9660	0
397	20230804	134200	44279670	9660	9660	9660	9660	0
398	20230804	134100	44279670	9660	9660	9660	9660	99
399	20230804	134000	43323330	9660	9660	9660	9660	0
400	20230804	133900	43323330	9660	9660	9660	9660	0
401	20230804	133800	43323330	9660	9660	9660	9660	0
402	20230804	133700	43323330	9660	9660	9660	9660	0
403	20230804	133600	43323330	9660	9660	9660	9660	0
404	20230804	133500	43323330	9660	9660	9660	9660	10
405	20230804	133400	43226730	9660	9660	9660	9660	0
406	20230804	133300	43226730	9660	9660	9660	9660	0
407	20230804	133200	43226730	9660	9660	9660	9660	0
408	20230804	133100	43226730	9660	9660	9660	9660	0
409	20230804	133000	43226730	9660	9660	9660	9660	50
410	20230804	132900	42743730	9660	9660	9660	9660	34
411	20230804	132800	42415290	9660	9660	9660	9660	0
412	20230804	132700	42415290	9660	9660	9660	9660	0
413	20230804	132600	42415290	9660	9660	9660	9660	0
414	20230804	132500	42415290	9660	9660	9660	9660	0
415	20230804	132400	42415290	9660	9660	9660	9660	0
416	20230804	132300	42415290	9660	9660	9660	9660	0
417	20230804	132200	42415290	9660	9660	9660	9660	3
418	20230804	132100	42386310	9670	9670	9670	9670	0
419	20230804	132000	42386310	9670	9670	9670	9670	0
420	20230804	131900	42386310	9670	9670	9670	9670	0
421	20230804	131800	42386310	9670	9670	9670	9670	0
422	20230804	131700	42386310	9670	9670	9670	9670	0
423	20230804	131600	42386310	9670	9670	9670	9670	0
424	20230804	131500	42386310	9670	9670	9670	9670	0
425	20230804	131400	42386310	9670	9670	9670	9670	0
426	20230804	131300	42386310	9670	9670	9670	9670	0
427	20230804	131200	42386310	9670	9670	9670	9670	0
428	20230804	131100	42386310	9670	9670	9670	9670	2
429	20230804	131000	42366970	9670	9670	9670	9670	1
430	20230804	130900	42357300	9660	9660	9660	9660	0
431	20230804	130800	42357300	9660	9660	9660	9660	0
432	20230804	130700	42357300	9660	9660	9660	9660	0
433	20230804	130600	42357300	9660	9660	9660	9660	0
434	20230804	130500	42357300	9660	9660	9660	9660	0
435	20230804	130400	42357300	9660	9660	9660	9660	176
436	20230804	130300	40657140	9670	9670	9670	9670	1
437	20230804	130200	40647470	9670	9670	9670	9670	10
438	20230804	130100	40550770	9670	9670	9670	9670	3
439	20230804	130000	40521760	9670	9670	9670	9670	0
440	20230804	125900	40521760	9670	9670	9670	9670	2
441	20230804	125800	40502420	9660	9660	9660	9660	0
442	20230804	125700	40502420	9660	9660	9660	9660	0
443	20230804	125600	40502420	9660	9660	9660	9660	50
444	20230804	125500	40019420	9660	9660	9660	9660	0
445	20230804	125400	40019420	9660	9660	9660	9660	0
446	20230804	125300	40019420	9660	9660	9660	9660	0
447	20230804	125200	40019420	9660	9660	9660	9660	0
448	20230804	125100	40019420	9660	9660	9660	9660	0
449	20230804	125000	40019420	9660	9660	9660	9660	0
450	20230804	124900	40019420	9660	9660	9660	9660	0
451	20230804	124800	40019420	9660	9660	9660	9660	0
452	20230804	124700	40019420	9660	9660	9660	9660	0
453	20230804	124600	40019420	9660	9660	9660	9660	0
454	20230804	124500	40019420	9660	9660	9660	9660	0
455	20230804	124400	40019420	9660	9660	9660	9660	0
456	20230804	124300	40019420	9660	9660	9660	9660	0
457	20230804	124200	40019420	9660	9660	9660	9660	0
458	20230804	124100	40019420	9660	9660	9660	9660	0
459	20230804	124000	40019420	9660	9660	9660	9660	0
460	20230804	123900	40019420	9660	9660	9660	9660	0
461	20230804	123800	40019420	9660	9660	9660	9660	0
462	20230804	123700	40019420	9660	9660	9660	9660	0
463	20230804	123600	40019420	9660	9660	9660	9660	0
464	20230804	123500	40019420	9660	9660	9660	9660	0
465	20230804	123400	40019420	9660	9660	9660	9660	0
466	20230804	123300	40019420	9660	9660	9660	9660	0
467	20230804	123200	40019420	9660	9660	9660	9660	0
468	20230804	123100	40019420	9660	9660	9660	9660	0
469	20230804	123000	40019420	9660	9660	9660	9660	0
470	20230804	122900	40019420	9660	9660	9660	9660	2
471	20230804	122800	40000100	9660	9660	9660	9660	2
472	20230804	122700	39980780	9670	9670	9670	9670	55
473	20230804	122600	39448930	9670	9670	9670	9670	1
474	20230804	122500	39439260	9680	9680	9680	9680	0
475	20230804	122400	39439260	9680	9680	9680	9680	0
476	20230804	122300	39439260	9680	9680	9680	9680	0
477	20230804	122200	39439260	9680	9680	9680	9680	1
478	20230804	122100	39429580	9670	9670	9670	9670	6
479	20230804	122000	39371560	9680	9680	9680	9680	5
480	20230804	121900	39323160	9680	9680	9680	9680	1
481	20230804	121800	39313480	9680	9680	9680	9680	0
482	20230804	121700	39313480	9680	9680	9680	9680	50
483	20230804	121600	38829480	9680	9680	9680	9680	0
484	20230804	121500	38829480	9680	9680	9680	9680	0
485	20230804	121400	38829480	9680	9680	9680	9680	0
486	20230804	121300	38829480	9680	9680	9680	9680	0
487	20230804	121200	38829480	9680	9680	9680	9680	0
488	20230804	121100	38829480	9680	9680	9680	9680	0
489	20230804	121000	38829480	9680	9680	9680	9680	59
490	20230804	120900	38258360	9680	9680	9680	9680	0
491	20230804	120800	38258360	9680	9680	9680	9680	0
492	20230804	120700	38258360	9680	9680	9680	9680	0
493	20230804	120600	38258360	9680	9680	9680	9680	51
494	20230804	120500	37764680	9680	9680	9680	9680	0
495	20230804	120400	37764680	9680	9680	9680	9680	1
496	20230804	120300	37755000	9670	9670	9670	9670	0
497	20230804	120200	37755000	9670	9670	9670	9670	0
498	20230804	120100	37755000	9670	9670	9670	9670	0
499	20230804	120000	37755000	9670	9670	9670	9670	0
500	20230804	115900	37755000	9670	9670	9670	9670	0
501	20230804	115800	37755000	9670	9670	9670	9670	0
502	20230804	115700	37755000	9670	9670	9670	9670	0
503	20230804	115600	37755000	9670	9670	9670	9670	0
504	20230804	115500	37755000	9670	9670	9670	9670	0
505	20230804	115400	37755000	9670	9670	9670	9670	0
506	20230804	115300	37755000	9670	9670	9670	9670	2
507	20230804	115200	37735660	9670	9670	9670	9670	0
508	20230804	115100	37735660	9670	9670	9670	9670	0
509	20230804	115000	37735660	9670	9670	9670	9670	0
510	20230804	114900	37735660	9670	9670	9670	9670	0
511	20230804	114800	37735660	9670	9670	9670	9670	0
512	20230804	114700	37735660	9670	9670	9670	9670	0
513	20230804	114600	37735660	9670	9670	9670	9660	134
514	20230804	114500	36439890	9670	9670	9670	9670	6
515	20230804	114400	36381870	9670	9670	9670	9670	1
516	20230804	114300	36372200	9670	9670	9670	9670	2
517	20230804	114200	36352860	9650	9650	9650	9650	0
518	20230804	114100	36352860	9650	9650	9650	9650	0
519	20230804	114000	36352860	9650	9650	9650	9650	0
520	20230804	113900	36352860	9650	9650	9650	9650	0
521	20230804	113800	36352860	9650	9650	9650	9650	0
522	20230804	113700	36352860	9650	9650	9650	9650	1
523	20230804	113600	36343210	9660	9660	9660	9660	0
524	20230804	113500	36343210	9660	9660	9660	9660	0
525	20230804	113400	36343210	9660	9660	9660	9660	0
526	20230804	113300	36343210	9660	9660	9660	9660	1
527	20230804	113200	36333550	9660	9660	9660	9660	0
528	20230804	113100	36333550	9660	9660	9660	9660	0
529	20230804	113000	36333550	9660	9640	9660	9640	112
530	20230804	112900	35253830	9640	9640	9640	9640	0
531	20230804	112800	35253830	9640	9650	9650	9640	10
532	20230804	112700	35157420	9650	9650	9650	9650	0
533	20230804	112600	35157420	9650	9650	9650	9650	0
534	20230804	112500	35157420	9650	9650	9650	9650	2
535	20230804	112400	35138120	9650	9650	9650	9650	1
536	20230804	112300	35128470	9650	9650	9650	9650	0
537	20230804	112200	35128470	9650	9650	9650	9650	0
538	20230804	112100	35128470	9650	9650	9650	9650	2
539	20230804	112000	35109170	9650	9650	9650	9650	50
540	20230804	111900	34626670	9650	9650	9650	9650	5
541	20230804	111800	34578420	9650	9650	9650	9650	0
542	20230804	111700	34578420	9650	9650	9650	9650	31
543	20230804	111600	34279270	9650	9650	9650	9650	0
544	20230804	111500	34279270	9650	9650	9650	9650	0
545	20230804	111400	34279270	9650	9650	9650	9650	0
546	20230804	111300	34279270	9650	9650	9650	9650	0
547	20230804	111200	34279270	9650	9650	9650	9650	2
548	20230804	111100	34259970	9650	9650	9650	9650	2
549	20230804	111000	34240670	9630	9630	9630	9630	0
550	20230804	110900	34240670	9630	9630	9630	9630	50
551	20230804	110800	33759170	9630	9630	9630	9630	0
552	20230804	110700	33759170	9630	9630	9630	9630	2
553	20230804	110600	33739910	9630	9630	9630	9630	1
554	20230804	110500	33730280	9630	9630	9630	9630	1
555	20230804	110400	33720650	9630	9630	9630	9630	5
556	20230804	110300	33672500	9630	9630	9630	9630	0
557	20230804	110200	33672500	9630	9630	9630	9630	0
558	20230804	110100	33672500	9630	9630	9630	9630	0
559	20230804	110000	33672500	9630	9630	9630	9630	0
560	20230804	105900	33672500	9630	9630	9630	9630	0
561	20230804	105800	33672500	9630	9630	9630	9630	0
562	20230804	105700	33672500	9630	9630	9630	9630	0
563	20230804	105600	33672500	9630	9630	9630	9630	0
564	20230804	105500	33672500	9630	9630	9630	9630	15
565	20230804	105400	33528050	9630	9630	9630	9630	0
566	20230804	105300	33528050	9630	9630	9630	9630	20
567	20230804	105200	33335450	9630	9630	9630	9630	1
568	20230804	105100	33325820	9630	9630	9630	9630	12
569	20230804	105000	33210260	9640	9640	9640	9640	2
570	20230804	104900	33190980	9640	9640	9640	9640	0
571	20230804	104800	33190980	9640	9640	9640	9640	0
572	20230804	104700	33190980	9640	9640	9640	9640	0
573	20230804	104600	33190980	9640	9640	9640	9640	0
574	20230804	104500	33190980	9640	9640	9640	9640	1
575	20230804	104400	33181340	9580	9610	9610	9580	712
576	20230804	104300	26353340	9640	9640	9640	9640	0
577	20230804	104200	26353340	9640	9640	9640	9640	1
578	20230804	104100	26343700	9590	9620	9620	9590	377
579	20230804	104000	22722780	9630	9630	9630	9630	17
580	20230804	103900	22559070	9640	9640	9640	9640	2
581	20230804	103800	22539790	9640	9640	9640	9640	2
582	20230804	103700	22520510	9640	9640	9640	9640	0
583	20230804	103600	22520510	9640	9640	9640	9640	0
584	20230804	103500	22520510	9640	9640	9640	9640	1
585	20230804	103400	22510870	9640	9640	9640	9640	2
586	20230804	103300	22491590	9640	9640	9640	9640	0
587	20230804	103200	22491590	9640	9640	9640	9640	10
588	20230804	103100	22395190	9640	9640	9640	9640	0
589	20230804	103000	22395190	9640	9640	9640	9640	0
590	20230804	102900	22395190	9640	9640	9640	9640	1
591	20230804	102800	22385550	9640	9640	9640	9640	0
592	20230804	102700	22385550	9640	9640	9640	9640	0
593	20230804	102600	22385550	9640	9640	9640	9640	0
594	20230804	102500	22385550	9640	9640	9640	9640	0
595	20230804	102400	22385550	9640	9640	9640	9640	1
596	20230804	102300	22375910	9620	9640	9640	9620	438
597	20230804	102200	18154820	9640	9640	9640	9640	0
598	20230804	102100	18154820	9640	9640	9640	9640	0
599	20230804	102000	18154820	9640	9640	9640	9640	0
600	20230804	101900	18154820	9640	9640	9640	9640	30
601	20230804	101800	17865620	9650	9650	9650	9650	0
602	20230804	101700	17865620	9650	9650	9650	9650	0
603	20230804	101600	17865620	9650	9650	9650	9650	0
604	20230804	101500	17865620	9650	9650	9650	9650	1
605	20230804	101400	17855970	9640	9640	9640	9640	0
606	20230804	101300	17855970	9640	9640	9640	9640	0
607	20230804	101200	17855970	9640	9640	9640	9640	0
608	20230804	101100	17855970	9640	9650	9650	9640	500
609	20230804	101000	13031440	9650	9650	9650	9650	0
610	20230804	100900	13031440	9650	9660	9660	9650	43
611	20230804	100800	12616270	9660	9660	9660	9660	1
612	20230804	100700	12606610	9660	9660	9660	9660	45
613	20230804	100600	12171910	9660	9660	9660	9660	0
614	20230804	100500	12171910	9660	9660	9660	9660	0
615	20230804	100400	12171910	9660	9660	9660	9660	200
616	20230804	100300	10239910	9660	9660	9660	9660	0
617	20230804	100200	10239910	9660	9660	9660	9660	1
618	20230804	100100	10230250	9660	9660	9660	9660	109
619	20230804	100000	9177310	9660	9660	9660	9660	0
620	20230804	095900	9177310	9660	9660	9660	9660	0
621	20230804	095800	9177310	9660	9660	9660	9660	20
622	20230804	095700	8984110	9660	9660	9660	9660	31
623	20230804	095600	8684650	9660	9660	9660	9660	0
624	20230804	095500	8684650	9660	9660	9660	9660	20
625	20230804	095400	8491450	9660	9660	9660	9660	2
626	20230804	095300	8472130	9660	9660	9660	9660	4
627	20230804	095200	8433490	9660	9660	9660	9660	15
628	20230804	095100	8288590	9660	9660	9660	9660	0
629	20230804	095000	8288590	9660	9660	9660	9660	0
630	20230804	094900	8288590	9660	9660	9660	9660	0
631	20230804	094800	8288590	9660	9660	9660	9660	0
632	20230804	094700	8288590	9660	9660	9660	9660	0
633	20230804	094600	8288590	9660	9660	9660	9660	1
634	20230804	094500	8278930	9660	9660	9660	9660	1
635	20230804	094400	8269270	9670	9670	9670	9670	0
636	20230804	094300	8269270	9670	9670	9670	9670	1
637	20230804	094200	8259600	9660	9660	9660	9660	17
638	20230804	094100	8095380	9660	9660	9660	9660	0
639	20230804	094000	8095380	9660	9660	9660	9660	0
640	20230804	093900	8095380	9660	9660	9660	9660	4
641	20230804	093800	8056740	9660	9660	9660	9660	11
642	20230804	093700	7950480	9660	9660	9660	9660	6
643	20230804	093600	7892520	9660	9660	9660	9660	5
644	20230804	093500	7844220	9660	9660	9660	9660	1
645	20230804	093400	7834560	9660	9660	9660	9660	13
646	20230804	093300	7708980	9660	9660	9660	9660	33
647	20230804	093200	7390200	9660	9660	9660	9660	0
648	20230804	093100	7390200	9660	9660	9660	9660	9
649	20230804	093000	7303260	9650	9650	9650	9650	0
650	20230804	092900	7303260	9650	9650	9650	9650	12
651	20230804	092800	7187460	9650	9650	9650	9650	0
652	20230804	092700	7187460	9650	9650	9650	9650	0
653	20230804	092600	7187460	9650	9650	9650	9650	0
654	20230804	092500	7187460	9650	9650	9650	9650	2
655	20230804	092400	7168160	9650	9650	9650	9650	0
656	20230804	092300	7168160	9650	9650	9650	9650	0
657	20230804	092200	7168160	9650	9650	9650	9650	0
658	20230804	092100	7168160	9650	9650	9650	9650	0
659	20230804	092000	7168160	9650	9650	9650	9650	0
660	20230804	091900	7168160	9650	9670	9670	9650	32
661	20230804	091800	6859080	9690	9690	9690	9690	3
662	20230804	091700	6830010	9690	9690	9690	9690	11
663	20230804	091600	6723420	9670	9670	9670	9670	0
664	20230804	091500	6723420	9670	9670	9670	9670	0
665	20230804	091400	6723420	9670	9670	9670	9670	0
666	20230804	091300	6723420	9670	9670	9670	9670	1
667	20230804	091200	6713750	9690	9690	9690	9690	2
668	20230804	091100	6694370	9700	9700	9700	9700	0
669	20230804	091000	6694370	9700	9700	9700	9700	262
670	20230804	090900	4152970	9700	9700	9700	9700	8
671	20230804	090800	4075370	9710	9710	9710	9710	0
672	20230804	090700	4075370	9710	9710	9710	9710	3
673	20230804	090600	4046240	9710	9710	9710	9710	10
674	20230804	090500	3949140	9710	9710	9710	9710	24
675	20230804	090400	3716100	9710	9710	9710	9710	67
676	20230804	090300	3065530	9710	9710	9710	9710	33
677	20230804	090200	2745100	9700	9700	9700	9700	273
678	20230804	090100	97000	9700	9700	9700	9700	0
679	20230804	090000	97000	9700	9700	9700	9700	10