KissMeData/158430/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	200300	123205530	19210	19210	19210	19210	386
3	20230804	200200	123205530	19210	19210	19210	19210	0
4	20230804	200100	123205530	19210	19210	19210	19210	0
5	20230804	200000	123205530	19210	19210	19210	19210	0
6	20230804	195900	123205530	19210	19210	19210	19210	0
7	20230804	195800	123205530	19210	19210	19210	19210	0
8	20230804	195700	123205530	19210	19210	19210	19210	0
9	20230804	195600	123205530	19210	19210	19210	19210	0
10	20230804	195500	123205530	19210	19210	19210	19210	0
11	20230804	195400	123205530	19210	19210	19210	19210	0
12	20230804	195300	123205530	19210	19210	19210	19210	0
13	20230804	195200	123205530	19210	19210	19210	19210	0
14	20230804	195100	123205530	19210	19210	19210	19210	0
15	20230804	195000	123205530	19210	19210	19210	19210	0
16	20230804	194900	123205530	19210	19210	19210	19210	0
17	20230804	194800	123205530	19210	19210	19210	19210	0
18	20230804	194700	123205530	19210	19210	19210	19210	0
19	20230804	194600	123205530	19210	19210	19210	19210	0
20	20230804	194500	123205530	19210	19210	19210	19210	0
21	20230804	194400	123205530	19210	19210	19210	19210	0
22	20230804	194300	123205530	19210	19210	19210	19210	0
23	20230804	194200	123205530	19210	19210	19210	19210	0
24	20230804	194100	123205530	19210	19210	19210	19210	0
25	20230804	194000	123205530	19210	19210	19210	19210	0
26	20230804	193900	123205530	19210	19210	19210	19210	0
27	20230804	193800	123205530	19210	19210	19210	19210	0
28	20230804	193700	123205530	19210	19210	19210	19210	0
29	20230804	193600	123205530	19210	19210	19210	19210	0
30	20230804	193500	123205530	19210	19210	19210	19210	0
31	20230804	193400	123205530	19210	19210	19210	19210	0
32	20230804	193300	123205530	19210	19210	19210	19210	386
33	20230804	193200	123205530	19210	19210	19210	19210	0
34	20230804	193100	123205530	19210	19210	19210	19210	0
35	20230804	193000	123205530	19210	19210	19210	19210	0
36	20230804	192900	123205530	19210	19210	19210	19210	0
37	20230804	192800	123205530	19210	19210	19210	19210	0
38	20230804	192700	123205530	19210	19210	19210	19210	0
39	20230804	192600	123205530	19210	19210	19210	19210	0
40	20230804	192500	123205530	19210	19210	19210	19210	0
41	20230804	192400	123205530	19210	19210	19210	19210	0
42	20230804	192300	123205530	19210	19210	19210	19210	0
43	20230804	192200	123205530	19210	19210	19210	19210	0
44	20230804	192100	123205530	19210	19210	19210	19210	0
45	20230804	192000	123205530	19210	19210	19210	19210	0
46	20230804	191900	123205530	19210	19210	19210	19210	0
47	20230804	191800	123205530	19210	19210	19210	19210	0
48	20230804	191700	123205530	19210	19210	19210	19210	0
49	20230804	191600	123205530	19210	19210	19210	19210	0
50	20230804	191500	123205530	19210	19210	19210	19210	0
51	20230804	191400	123205530	19210	19210	19210	19210	0
52	20230804	191300	123205530	19210	19210	19210	19210	0
53	20230804	191200	123205530	19210	19210	19210	19210	0
54	20230804	191100	123205530	19210	19210	19210	19210	0
55	20230804	191000	123205530	19210	19210	19210	19210	0
56	20230804	190900	123205530	19210	19210	19210	19210	0
57	20230804	190800	123205530	19210	19210	19210	19210	0
58	20230804	190700	123205530	19210	19210	19210	19210	0
59	20230804	190600	123205530	19210	19210	19210	19210	0
60	20230804	190500	123205530	19210	19210	19210	19210	0
61	20230804	190400	123205530	19210	19210	19210	19210	0
62	20230804	190300	123205530	19210	19210	19210	19210	386
63	20230804	190200	123205530	19210	19210	19210	19210	0
64	20230804	190100	123205530	19210	19210	19210	19210	0
65	20230804	190000	123205530	19210	19210	19210	19210	0
66	20230804	185900	123205530	19210	19210	19210	19210	0
67	20230804	185800	123205530	19210	19210	19210	19210	0
68	20230804	185700	123205530	19210	19210	19210	19210	0
69	20230804	185600	123205530	19210	19210	19210	19210	0
70	20230804	185500	123205530	19210	19210	19210	19210	0
71	20230804	185400	123205530	19210	19210	19210	19210	0
72	20230804	185300	123205530	19210	19210	19210	19210	0
73	20230804	185200	123205530	19210	19210	19210	19210	0
74	20230804	185100	123205530	19210	19210	19210	19210	0
75	20230804	185000	123205530	19210	19210	19210	19210	0
76	20230804	184900	123205530	19210	19210	19210	19210	0
77	20230804	184800	123205530	19210	19210	19210	19210	0
78	20230804	184700	123205530	19210	19210	19210	19210	0
79	20230804	184600	123205530	19210	19210	19210	19210	0
80	20230804	184500	123205530	19210	19210	19210	19210	0
81	20230804	184400	123205530	19210	19210	19210	19210	0
82	20230804	184300	123205530	19210	19210	19210	19210	0
83	20230804	184200	123205530	19210	19210	19210	19210	0
84	20230804	184100	123205530	19210	19210	19210	19210	0
85	20230804	184000	123205530	19210	19210	19210	19210	0
86	20230804	183900	123205530	19210	19210	19210	19210	0
87	20230804	183800	123205530	19210	19210	19210	19210	0
88	20230804	183700	123205530	19210	19210	19210	19210	0
89	20230804	183600	123205530	19210	19210	19210	19210	0
90	20230804	183500	123205530	19210	19210	19210	19210	0
91	20230804	183400	123205530	19210	19210	19210	19210	0
92	20230804	183300	123205530	19210	19210	19210	19210	386
93	20230804	183200	123205530	19210	19210	19210	19210	0
94	20230804	183100	123205530	19210	19210	19210	19210	0
95	20230804	183000	123205530	19210	19210	19210	19210	0
96	20230804	182900	123205530	19210	19210	19210	19210	0
97	20230804	182800	123205530	19210	19210	19210	19210	0
98	20230804	182700	123205530	19210	19210	19210	19210	0
99	20230804	182600	123205530	19210	19210	19210	19210	0
100	20230804	182500	123205530	19210	19210	19210	19210	0
101	20230804	182400	123205530	19210	19210	19210	19210	0
102	20230804	182300	123205530	19210	19210	19210	19210	0
103	20230804	182200	123205530	19210	19210	19210	19210	0
104	20230804	182100	123205530	19210	19210	19210	19210	0
105	20230804	182000	123205530	19210	19210	19210	19210	0
106	20230804	181900	123205530	19210	19210	19210	19210	0
107	20230804	181800	123205530	19210	19210	19210	19210	0
108	20230804	181700	123205530	19210	19210	19210	19210	0
109	20230804	181600	123205530	19210	19210	19210	19210	0
110	20230804	181500	123205530	19210	19210	19210	19210	0
111	20230804	181400	123205530	19210	19210	19210	19210	0
112	20230804	181300	123205530	19210	19210	19210	19210	0
113	20230804	181200	123205530	19210	19210	19210	19210	0
114	20230804	181100	123205530	19210	19210	19210	19210	0
115	20230804	181000	123205530	19210	19210	19210	19210	0
116	20230804	180900	123205530	19210	19210	19210	19210	0
117	20230804	180800	123205530	19210	19210	19210	19210	0
118	20230804	180700	123205530	19210	19210	19210	19210	0
119	20230804	180600	123205530	19210	19210	19210	19210	0
120	20230804	180500	123205530	19210	19210	19210	19210	0
121	20230804	180400	123205530	19210	19210	19210	19210	0
122	20230804	180300	123205530	19210	19210	19210	19210	386
123	20230804	180200	123205530	19210	19210	19210	19210	0
124	20230804	180100	123205530	19210	19210	19210	19210	0
125	20230804	180000	123205530	19210	19210	19210	19210	0
126	20230804	175900	123205530	19210	19210	19210	19210	0
127	20230804	175800	123205530	19210	19210	19210	19210	0
128	20230804	175700	123205530	19210	19210	19210	19210	0
129	20230804	175600	123205530	19210	19210	19210	19210	0
130	20230804	175500	123205530	19210	19210	19210	19210	0
131	20230804	175400	123205530	19210	19210	19210	19210	0
132	20230804	175300	123205530	19210	19210	19210	19210	0
133	20230804	175200	123205530	19210	19210	19210	19210	0
134	20230804	175100	123205530	19210	19210	19210	19210	0
135	20230804	175000	123205530	19210	19210	19210	19210	0
136	20230804	174900	123205530	19210	19210	19210	19210	0
137	20230804	174800	123205530	19210	19210	19210	19210	0
138	20230804	174700	123205530	19210	19210	19210	19210	0
139	20230804	174600	123205530	19210	19210	19210	19210	0
140	20230804	174500	123205530	19210	19210	19210	19210	0
141	20230804	174400	123205530	19210	19210	19210	19210	0
142	20230804	174300	123205530	19210	19210	19210	19210	0
143	20230804	174200	123205530	19210	19210	19210	19210	0
144	20230804	174100	123205530	19210	19210	19210	19210	0
145	20230804	174000	123205530	19210	19210	19210	19210	0
146	20230804	173900	123205530	19210	19210	19210	19210	0
147	20230804	173800	123205530	19210	19210	19210	19210	0
148	20230804	173700	123205530	19210	19210	19210	19210	0
149	20230804	173600	123205530	19210	19210	19210	19210	0
150	20230804	173500	123205530	19210	19210	19210	19210	0
151	20230804	173400	123205530	19210	19210	19210	19210	0
152	20230804	173300	123205530	19210	19210	19210	19210	386
153	20230804	173200	123205530	19210	19210	19210	19210	0
154	20230804	173100	123205530	19210	19210	19210	19210	0
155	20230804	173000	123205530	19210	19210	19210	19210	0
156	20230804	172900	123205530	19210	19210	19210	19210	0
157	20230804	172800	123205530	19210	19210	19210	19210	0
158	20230804	172700	123205530	19210	19210	19210	19210	0
159	20230804	172600	123205530	19210	19210	19210	19210	0
160	20230804	172500	123205530	19210	19210	19210	19210	0
161	20230804	172400	123205530	19210	19210	19210	19210	0
162	20230804	172300	123205530	19210	19210	19210	19210	0
163	20230804	172200	123205530	19210	19210	19210	19210	0
164	20230804	172100	123205530	19210	19210	19210	19210	0
165	20230804	172000	123205530	19210	19210	19210	19210	0
166	20230804	171900	123205530	19210	19210	19210	19210	0
167	20230804	171800	123205530	19210	19210	19210	19210	0
168	20230804	171700	123205530	19210	19210	19210	19210	0
169	20230804	171600	123205530	19210	19210	19210	19210	0
170	20230804	171500	123205530	19210	19210	19210	19210	0
171	20230804	171400	123205530	19210	19210	19210	19210	0
172	20230804	171300	123205530	19210	19210	19210	19210	0
173	20230804	171200	123205530	19210	19210	19210	19210	0
174	20230804	171100	123205530	19210	19210	19210	19210	0
175	20230804	171000	123205530	19210	19210	19210	19210	0
176	20230804	170900	123205530	19210	19210	19210	19210	0
177	20230804	170800	123205530	19210	19210	19210	19210	0
178	20230804	170700	123205530	19210	19210	19210	19210	0
179	20230804	170600	123205530	19210	19210	19210	19210	0
180	20230804	170500	123205530	19210	19210	19210	19210	0
181	20230804	170400	123205530	19210	19210	19210	19210	0
182	20230804	170300	123205530	19210	19210	19210	19210	386
183	20230804	170200	123205530	19210	19210	19210	19210	0
184	20230804	170100	123205530	19210	19210	19210	19210	0
185	20230804	170000	123205530	19210	19210	19210	19210	0
186	20230804	165900	123205530	19210	19210	19210	19210	0
187	20230804	165800	123205530	19210	19210	19210	19210	0
188	20230804	165700	123205530	19210	19210	19210	19210	0
189	20230804	165600	123205530	19210	19210	19210	19210	0
190	20230804	165500	123205530	19210	19210	19210	19210	0
191	20230804	165400	123205530	19210	19210	19210	19210	0
192	20230804	165300	123205530	19210	19210	19210	19210	0
193	20230804	165200	123205530	19210	19210	19210	19210	0
194	20230804	165100	123205530	19210	19210	19210	19210	0
195	20230804	165000	123205530	19210	19210	19210	19210	0
196	20230804	164900	123205530	19210	19210	19210	19210	0
197	20230804	164800	123205530	19210	19210	19210	19210	0
198	20230804	164700	123205530	19210	19210	19210	19210	0
199	20230804	164600	123205530	19210	19210	19210	19210	0
200	20230804	164500	123205530	19210	19210	19210	19210	0
201	20230804	164400	123205530	19210	19210	19210	19210	0
202	20230804	164300	123205530	19210	19210	19210	19210	0
203	20230804	164200	123205530	19210	19210	19210	19210	0
204	20230804	164100	123205530	19210	19210	19210	19210	0
205	20230804	164000	123205530	19210	19210	19210	19210	0
206	20230804	163900	123205530	19210	19210	19210	19210	0
207	20230804	163800	123205530	19210	19210	19210	19210	0
208	20230804	163700	123205530	19210	19210	19210	19210	0
209	20230804	163600	123205530	19210	19210	19210	19210	0
210	20230804	163500	123205530	19210	19210	19210	19210	0
211	20230804	163400	123205530	19210	19210	19210	19210	0
212	20230804	163300	123205530	19210	19210	19210	19210	386
213	20230804	163200	123205530	19210	19210	19210	19210	0
214	20230804	163100	123205530	19210	19210	19210	19210	0
215	20230804	163000	123205530	19210	19210	19210	19210	0
216	20230804	162900	123205530	19210	19210	19210	19210	0
217	20230804	162800	123205530	19210	19210	19210	19210	0
218	20230804	162700	123205530	19210	19210	19210	19210	0
219	20230804	162600	123205530	19210	19210	19210	19210	0
220	20230804	162500	123205530	19210	19210	19210	19210	0
221	20230804	162400	123205530	19210	19210	19210	19210	0
222	20230804	162300	123205530	19210	19210	19210	19210	0
223	20230804	162200	123205530	19210	19210	19210	19210	0
224	20230804	162100	123205530	19210	19210	19210	19210	0
225	20230804	162000	123205530	19210	19210	19210	19210	0
226	20230804	161900	123205530	19210	19210	19210	19210	0
227	20230804	161800	123205530	19210	19210	19210	19210	0
228	20230804	161700	123205530	19210	19210	19210	19210	0
229	20230804	161600	123205530	19210	19210	19210	19210	0
230	20230804	161500	123205530	19210	19210	19210	19210	0
231	20230804	161400	123205530	19210	19210	19210	19210	0
232	20230804	161300	123205530	19210	19210	19210	19210	0
233	20230804	161200	123205530	19210	19210	19210	19210	0
234	20230804	161100	123205530	19210	19210	19210	19210	0
235	20230804	161000	123205530	19210	19210	19210	19210	0
236	20230804	160900	123205530	19210	19210	19210	19210	0
237	20230804	160800	123205530	19210	19210	19210	19210	0
238	20230804	160700	123205530	19210	19210	19210	19210	0
239	20230804	160600	123205530	19210	19210	19210	19210	0
240	20230804	160500	123205530	19210	19210	19210	19210	0
241	20230804	160400	123205530	19210	19210	19210	19210	0
242	20230804	160300	123205530	19210	19210	19210	19210	386
243	20230804	160200	123205530	19210	19210	19210	19210	0
244	20230804	160100	123205530	19210	19210	19210	19210	0
245	20230804	160000	123205530	19210	19210	19210	19210	0
246	20230804	155900	123205530	19210	19210	19210	19210	0
247	20230804	155800	123205530	19210	19210	19210	19210	0
248	20230804	155700	123205530	19210	19210	19210	19210	0
249	20230804	155600	123205530	19210	19210	19210	19210	0
250	20230804	155500	123205530	19210	19210	19210	19210	0
251	20230804	155400	123205530	19210	19210	19210	19210	0
252	20230804	155300	123205530	19210	19210	19210	19210	0
253	20230804	155200	123205530	19210	19210	19210	19210	0
254	20230804	155100	123205530	19210	19210	19210	19210	0
255	20230804	155000	123205530	19210	19210	19210	19210	0
256	20230804	154900	123205530	19210	19210	19210	19210	0
257	20230804	154800	123205530	19210	19210	19210	19210	0
258	20230804	154700	123205530	19210	19210	19210	19210	0
259	20230804	154600	123205530	19210	19210	19210	19210	0
260	20230804	154500	123205530	19210	19210	19210	19210	0
261	20230804	154400	123205530	19210	19210	19210	19210	0
262	20230804	154300	123205530	19210	19210	19210	19210	0
263	20230804	154200	123205530	19210	19210	19210	19210	0
264	20230804	154100	123205530	19210	19210	19210	19210	0
265	20230804	154000	123205530	19210	19210	19210	19210	0
266	20230804	153900	123205530	19210	19210	19210	19210	0
267	20230804	153800	123205530	19210	19210	19210	19210	0
268	20230804	153700	123205530	19210	19210	19210	19210	0
269	20230804	153600	123205530	19210	19210	19210	19210	0
270	20230804	153500	123205530	19210	19210	19210	19210	0
271	20230804	153400	123205530	19210	19210	19210	19210	0
272	20230804	153300	123205530	19210	19210	19210	19210	386
273	20230804	153200	123205530	19210	19210	19210	19210	0
274	20230804	153100	123205530	19210	19210	19210	19210	0
275	20230804	153000	123205530	19210	19210	19210	19210	386
276	20230804	152900	115790470	19190	19190	19190	19190	0
277	20230804	152800	115790470	19190	19190	19190	19190	0
278	20230804	152700	115790470	19190	19190	19190	19190	0
279	20230804	152600	115790470	19190	19190	19190	19190	0
280	20230804	152500	115790470	19190	19190	19190	19190	0
281	20230804	152400	115790470	19190	19190	19190	19190	0
282	20230804	152300	115790470	19190	19190	19190	19190	0
283	20230804	152200	115790470	19190	19190	19190	19190	0
284	20230804	152100	115790470	19190	19190	19190	19190	0
285	20230804	152000	115790470	19190	19190	19190	19190	0
286	20230804	151900	115790470	19190	19190	19190	19190	1
287	20230804	151800	115771280	19150	19150	19150	19150	0
288	20230804	151700	115771280	19150	19150	19150	19150	0
289	20230804	151600	115771280	19150	19150	19150	19150	0
290	20230804	151500	115771280	19150	19150	19150	19150	0
291	20230804	151400	115771280	19150	19150	19150	19150	0
292	20230804	151300	115771280	19150	19150	19150	19150	0
293	20230804	151200	115771280	19150	19150	19150	19150	0
294	20230804	151100	115771280	19150	19150	19150	19150	0
295	20230804	151000	115771280	19150	19150	19150	19150	0
296	20230804	150900	115771280	19150	19150	19150	19150	52
297	20230804	150800	114775480	19150	19150	19150	19150	24
298	20230804	150700	114315880	19200	19200	19200	19200	11
299	20230804	150600	114104680	19190	19190	19190	19190	0
300	20230804	150500	114104680	19190	19190	19190	19190	0
301	20230804	150400	114104680	19190	19190	19190	19190	112
302	20230804	150300	111955400	19140	19140	19140	19140	0
303	20230804	150200	111955400	19140	19140	19140	19140	202
304	20230804	150100	108089120	19190	19190	19190	19190	10
305	20230804	150000	107897220	19190	19190	19190	19190	2
306	20230804	145900	107858840	19170	19170	19170	19170	1
307	20230804	145800	107839670	19140	19140	19140	19140	0
308	20230804	145700	107839670	19140	19140	19140	19140	1
309	20230804	145600	107820530	19180	19180	19180	19180	1
310	20230804	145500	107801350	19130	19130	19130	19130	51
311	20230804	145400	106825720	19190	19190	19190	19190	0
312	20230804	145300	106825720	19190	19190	19190	19190	0
313	20230804	145200	106825720	19190	19190	19190	19190	0
314	20230804	145100	106825720	19190	19190	19190	19190	0
315	20230804	145000	106825720	19190	19190	19190	19190	0
316	20230804	144900	106825720	19190	19190	19190	19190	0
317	20230804	144800	106825720	19190	19190	19190	19190	0
318	20230804	144700	106825720	19190	19190	19190	19190	0
319	20230804	144600	106825720	19190	19190	19190	19190	1
320	20230804	144500	106806530	19130	19130	19130	19130	0
321	20230804	144400	106806530	19130	19130	19130	19130	0
322	20230804	144300	106806530	19130	19130	19130	19130	0
323	20230804	144200	106806530	19130	19130	19130	19130	30
324	20230804	144100	106232630	19190	19190	19190	19190	0
325	20230804	144000	106232630	19190	19190	19190	19190	0
326	20230804	143900	106232630	19190	19190	19190	19190	0
327	20230804	143800	106232630	19190	19190	19190	19190	5
328	20230804	143700	106136680	19120	19120	19120	19120	40
329	20230804	143600	105371880	19120	19120	19120	19120	27
330	20230804	143500	104855640	19120	19120	19120	19120	100
331	20230804	143400	102943640	19110	19110	19110	19110	0
332	20230804	143300	102943640	19110	19110	19110	19110	0
333	20230804	143200	102943640	19110	19110	19110	19110	0
334	20230804	143100	102943640	19110	19110	19110	19110	0
335	20230804	143000	102943640	19110	19110	19110	19110	0
336	20230804	142900	102943640	19110	19110	19110	19110	0
337	20230804	142800	102943640	19110	19110	19110	19110	0
338	20230804	142700	102943640	19110	19110	19110	19110	0
339	20230804	142600	102943640	19110	19110	19110	19110	0
340	20230804	142500	102943640	19110	19110	19110	19110	0
341	20230804	142400	102943640	19110	19110	19110	19110	0
342	20230804	142300	102943640	19110	19110	19110	19110	0
343	20230804	142200	102943640	19110	19110	19110	19110	0
344	20230804	142100	102943640	19110	19110	19110	19110	0
345	20230804	142000	102943640	19110	19110	19110	19110	0
346	20230804	141900	102943640	19110	19110	19110	19110	0
347	20230804	141800	102943640	19110	19110	19110	19110	0
348	20230804	141700	102943640	19110	19110	19110	19110	0
349	20230804	141600	102943640	19110	19110	19110	19110	0
350	20230804	141500	102943640	19110	19110	19110	19110	40
351	20230804	141400	102179240	19100	19100	19100	19100	0
352	20230804	141300	102179240	19100	19100	19100	19100	2
353	20230804	141200	102141040	19070	19070	19070	19070	0
354	20230804	141100	102141040	19070	19070	19070	19070	0
355	20230804	141000	102141040	19070	19070	19070	19070	1
356	20230804	140900	102121970	19060	19060	19060	19060	1
357	20230804	140800	102102910	19200	19200	19200	19200	0
358	20230804	140700	102102910	19200	19200	19200	19200	0
359	20230804	140600	102102910	19200	19200	19200	19200	0
360	20230804	140500	102102910	19200	19200	19200	19200	0
361	20230804	140400	102102910	19200	19200	19200	19200	0
362	20230804	140300	102102910	19200	19200	19200	19200	0
363	20230804	140200	102102910	19200	19200	19200	19200	0
364	20230804	140100	102102910	19200	19200	19200	19200	0
365	20230804	140000	102102910	19200	19200	19200	19200	0
366	20230804	135900	102102910	19200	19200	19200	19200	0
367	20230804	135800	102102910	19200	19200	19200	19200	0
368	20230804	135700	102102910	19200	19200	19200	19200	0
369	20230804	135600	102102910	19200	19200	19200	19200	0
370	20230804	135500	102102910	19200	19200	19200	19200	0
371	20230804	135400	102102910	19200	19200	19200	19200	0
372	20230804	135300	102102910	19200	19200	19200	19200	0
373	20230804	135200	102102910	19200	19200	19200	19200	0
374	20230804	135100	102102910	19200	19200	19200	19200	0
375	20230804	135000	102102910	19200	19200	19200	19200	0
376	20230804	134900	102102910	19200	19200	19200	19200	0
377	20230804	134800	102102910	19200	19200	19200	19200	0
378	20230804	134700	102102910	19200	19200	19200	19200	0
379	20230804	134600	102102910	19200	19200	19200	19200	0
380	20230804	134500	102102910	19200	19200	19200	19200	0
381	20230804	134400	102102910	19200	19200	19200	19200	0
382	20230804	134300	102102910	19200	19200	19200	19200	0
383	20230804	134200	102102910	19200	19200	19200	19200	0
384	20230804	134100	102102910	19200	19200	19200	19200	0
385	20230804	134000	102102910	19200	19200	19200	19200	0
386	20230804	133900	102102910	19200	19200	19200	19200	0
387	20230804	133800	102102910	19200	19200	19200	19200	0
388	20230804	133700	102102910	19200	19200	19200	19200	0
389	20230804	133600	102102910	19200	19200	19200	19200	0
390	20230804	133500	102102910	19200	19200	19200	19200	0
391	20230804	133400	102102910	19200	19200	19200	19200	0
392	20230804	133300	102102910	19200	19200	19200	19200	0
393	20230804	133200	102102910	19200	19200	19200	19200	0
394	20230804	133100	102102910	19200	19200	19200	19200	0
395	20230804	133000	102102910	19200	19200	19200	19200	0
396	20230804	132900	102102910	19200	19200	19200	19200	0
397	20230804	132800	102102910	19200	19200	19200	19200	0
398	20230804	132700	102102910	19200	19200	19200	19200	0
399	20230804	132600	102102910	19200	19200	19200	19200	0
400	20230804	132500	102102910	19200	19200	19200	19200	0
401	20230804	132400	102102910	19200	19200	19200	19200	0
402	20230804	132300	102102910	19200	19150	19200	19150	7
403	20230804	132200	101968560	19030	19030	19030	19030	0
404	20230804	132100	101968560	19030	19030	19030	19030	0
405	20230804	132000	101968560	19030	19030	19030	19030	0
406	20230804	131900	101968560	19030	19030	19030	19030	0
407	20230804	131800	101968560	19030	19050	19050	19030	97
408	20230804	131700	100121950	19160	19160	19160	19160	0
409	20230804	131600	100121950	19160	19160	19160	19160	0
410	20230804	131500	100121950	19160	19160	19160	19160	0
411	20230804	131400	100121950	19160	19160	19160	19160	0
412	20230804	131300	100121950	19160	19160	19160	19160	0
413	20230804	131200	100121950	19160	19160	19160	19160	0
414	20230804	131100	100121950	19160	19160	19160	19160	0
415	20230804	131000	100121950	19160	19160	19160	19160	0
416	20230804	130900	100121950	19160	19160	19160	19160	10
417	20230804	130800	99930350	19040	19040	19040	19040	0
418	20230804	130700	99930350	19040	19040	19040	19040	0
419	20230804	130600	99930350	19040	19040	19040	19040	0
420	20230804	130500	99930350	19040	19040	19040	19040	3
421	20230804	130400	99873230	19180	19180	19180	19180	0
422	20230804	130300	99873230	19180	19180	19180	19180	0
423	20230804	130200	99873230	19180	19180	19180	19180	0
424	20230804	130100	99873230	19180	19180	19180	19180	0
425	20230804	130000	99873230	19180	19180	19180	19180	0
426	20230804	125900	99873230	19180	19180	19180	19180	0
427	20230804	125800	99873230	19180	19180	19180	19180	0
428	20230804	125700	99873230	19180	19180	19180	19180	0
429	20230804	125600	99873230	19180	19180	19180	19180	0
430	20230804	125500	99873230	19180	19180	19180	19180	0
431	20230804	125400	99873230	19180	19180	19180	19180	0
432	20230804	125300	99873230	19180	19180	19180	19180	0
433	20230804	125200	99873230	19180	19150	19200	19150	23
434	20230804	125100	99432310	19030	19030	19030	19030	0
435	20230804	125000	99432310	19030	19030	19030	19030	0
436	20230804	124900	99432310	19030	19030	19030	19030	0
437	20230804	124800	99432310	19030	19030	19030	19030	0
438	20230804	124700	99432310	19030	19030	19030	19030	0
439	20230804	124600	99432310	19030	19030	19030	19030	0
440	20230804	124500	99432310	19030	19030	19030	19030	0
441	20230804	124400	99432310	19030	19030	19030	19030	0
442	20230804	124300	99432310	19030	19030	19030	19030	0
443	20230804	124200	99432310	19030	19030	19030	19030	7
444	20230804	124100	99299100	19030	19030	19030	19030	0
445	20230804	124000	99299100	19030	19030	19030	19030	0
446	20230804	123900	99299100	19030	19030	19030	19030	0
447	20230804	123800	99299100	19030	19040	19040	19030	8
448	20230804	123700	99146850	19150	19150	19150	19150	0
449	20230804	123600	99146850	19150	19150	19150	19150	0
450	20230804	123500	99146850	19150	19150	19150	19150	0
451	20230804	123400	99146850	19150	19150	19150	19150	0
452	20230804	123300	99146850	19150	19150	19150	19150	0
453	20230804	123200	99146850	19150	19150	19150	19150	0
454	20230804	123100	99146850	19150	19150	19150	19150	0
455	20230804	123000	99146850	19150	19050	19150	19050	2
456	20230804	122900	99108650	19030	19030	19030	19030	0
457	20230804	122800	99108650	19030	19030	19030	19030	0
458	20230804	122700	99108650	19030	19030	19030	19030	0
459	20230804	122600	99108650	19030	19030	19030	19030	0
460	20230804	122500	99108650	19030	19030	19030	19030	0
461	20230804	122400	99108650	19030	19030	19030	19030	0
462	20230804	122300	99108650	19030	19030	19030	19030	0
463	20230804	122200	99108650	19030	19030	19030	19030	0
464	20230804	122100	99108650	19030	19030	19030	19030	0
465	20230804	122000	99108650	19030	19070	19070	19030	4
466	20230804	121900	99032410	19080	19080	19080	19080	0
467	20230804	121800	99032410	19080	19080	19080	19080	0
468	20230804	121700	99032410	19080	19080	19080	19080	85
469	20230804	121600	97410610	19080	19080	19080	19080	0
470	20230804	121500	97410610	19080	19080	19080	19080	2
471	20230804	121400	97372450	19090	19090	19090	19090	124
472	20230804	121300	95005290	19210	19210	19210	19210	0
473	20230804	121200	95005290	19210	19210	19210	19210	0
474	20230804	121100	95005290	19210	19210	19210	19210	0
475	20230804	121000	95005290	19210	19210	19210	19210	0
476	20230804	120900	95005290	19210	19210	19210	19210	0
477	20230804	120800	95005290	19210	19210	19210	19210	0
478	20230804	120700	95005290	19210	19210	19210	19210	0
479	20230804	120600	95005290	19210	19210	19210	19210	0
480	20230804	120500	95005290	19210	19210	19210	19210	0
481	20230804	120400	95005290	19210	19210	19210	19210	1
482	20230804	120300	94986080	19190	19190	19190	19190	0
483	20230804	120200	94986080	19190	19190	19190	19190	235
484	20230804	120100	90476430	19200	19200	19200	19200	0
485	20230804	120000	90476430	19200	19200	19200	19200	0
486	20230804	115900	90476430	19200	19200	19200	19200	0
487	20230804	115800	90476430	19200	19200	19200	19200	0
488	20230804	115700	90476430	19200	19200	19200	19200	0
489	20230804	115600	90476430	19200	19200	19200	19200	0
490	20230804	115500	90476430	19200	19200	19200	19200	0
491	20230804	115400	90476430	19200	19200	19200	19200	0
492	20230804	115300	90476430	19200	19200	19200	19200	0
493	20230804	115200	90476430	19200	19200	19200	19200	0
494	20230804	115100	90476430	19200	19180	19200	19180	300
495	20230804	115000	84718310	19220	19220	19220	19220	0
496	20230804	114900	84718310	19220	19110	19220	19110	74
497	20230804	114800	83301340	19010	19010	19010	19010	0
498	20230804	114700	83301340	19010	19020	19020	19010	100
499	20230804	114600	81400330	19010	19010	19010	19010	0
500	20230804	114500	81400330	19010	19010	19010	19010	0
501	20230804	114400	81400330	19010	19010	19010	19010	0
502	20230804	114300	81400330	19010	19010	19010	19010	0
503	20230804	114200	81400330	19010	19010	19010	19010	0
504	20230804	114100	81400330	19010	19010	19010	19010	10
505	20230804	114000	81210230	19000	19000	19000	19000	0
506	20230804	113900	81210230	19000	19000	19000	19000	0
507	20230804	113800	81210230	19000	19000	19000	19000	0
508	20230804	113700	81210230	19000	19070	19070	19000	200
509	20230804	113600	77405080	19090	19090	19090	19090	0
510	20230804	113500	77405080	19090	19090	19090	19090	0
511	20230804	113400	77405080	19090	19090	19090	19090	3
512	20230804	113300	77347810	19100	19110	19110	19100	6
513	20230804	113200	77233190	19200	19200	19200	19200	0
514	20230804	113100	77233190	19200	19200	19200	19200	133
515	20230804	113000	74679590	19200	19180	19200	19180	278
516	20230804	112900	69343150	19180	19180	19180	19180	0
517	20230804	112800	69343150	19180	19180	19180	19180	0
518	20230804	112700	69343150	19180	19180	19180	19180	0
519	20230804	112600	69343150	19180	19180	19180	19180	0
520	20230804	112500	69343150	19180	19180	19180	19180	0
521	20230804	112400	69343150	19180	19180	19180	19180	0
522	20230804	112300	69343150	19180	19180	19180	19180	0
523	20230804	112200	69343150	19180	19180	19180	19180	0
524	20230804	112100	69343150	19180	19180	19180	19180	1
525	20230804	112000	69323970	19100	19100	19100	19100	0
526	20230804	111900	69323970	19100	19100	19100	19100	0
527	20230804	111800	69323970	19100	19100	19100	19100	0
528	20230804	111700	69323970	19100	19100	19100	19100	0
529	20230804	111600	69323970	19100	19100	19100	19100	0
530	20230804	111500	69323970	19100	19100	19100	19100	3
531	20230804	111400	69266670	19110	19110	19110	19110	0
532	20230804	111300	69266670	19110	19110	19110	19110	1
533	20230804	111200	69247560	19030	19030	19030	19030	0
534	20230804	111100	69247560	19030	19030	19030	19030	0
535	20230804	111000	69247560	19030	19030	19030	19030	30
536	20230804	110900	68676660	19100	19100	19100	19100	1
537	20230804	110800	68657560	19100	19110	19110	19100	261
538	20230804	110700	63671460	19110	19110	19110	19110	0
539	20230804	110600	63671460	19110	19120	19120	19110	48
540	20230804	110500	62754120	19110	19110	19110	19110	0
541	20230804	110400	62754120	19110	19110	19110	19110	0
542	20230804	110300	62754120	19110	19110	19110	19110	0
543	20230804	110200	62754120	19110	19110	19110	19110	0
544	20230804	110100	62754120	19110	19120	19120	19110	50
545	20230804	110000	61798610	19220	19230	19230	19220	20
546	20230804	105900	61414110	19210	19200	19210	19200	31
547	20230804	105800	60818810	19240	19240	19240	19240	0
548	20230804	105700	60818810	19240	19240	19240	19240	300
549	20230804	105600	55046810	19240	19240	19240	19240	0
550	20230804	105500	55046810	19240	19240	19240	19240	3
551	20230804	105400	54989090	19180	19160	19180	19110	20
552	20230804	105300	54606310	19110	19110	19110	19110	83
553	20230804	105200	53020180	19190	19190	19190	19190	50
554	20230804	105100	52060680	19110	19110	19110	19110	15
555	20230804	105000	51774030	19130	19200	19200	19130	86
556	20230804	104900	50127450	19200	19200	19200	19200	0
557	20230804	104800	50127450	19200	19200	19200	19200	20
558	20230804	104700	49743450	19130	19130	19130	19130	5
559	20230804	104600	49647800	19130	19130	19130	19130	0
560	20230804	104500	49647800	19130	19130	19130	19130	0
561	20230804	104400	49647800	19130	19130	19130	19130	0
562	20230804	104300	49647800	19130	19130	19130	19130	0
563	20230804	104200	49647800	19130	19130	19130	19130	6
564	20230804	104100	49533020	19130	19130	19130	19130	0
565	20230804	104000	49533020	19130	19130	19130	19130	0
566	20230804	103900	49533020	19130	19130	19130	19130	157
567	20230804	103800	46529610	19130	19130	19130	19130	0
568	20230804	103700	46529610	19130	19130	19130	19130	4
569	20230804	103600	46453090	19130	19120	19130	19120	45
570	20230804	103500	45592670	19120	19120	19120	19120	47
571	20230804	103400	44694030	19120	19120	19120	19120	0
572	20230804	103300	44694030	19120	19120	19120	19120	0
573	20230804	103200	44694030	19120	19120	19120	19120	0
574	20230804	103100	44694030	19120	19120	19120	19120	0
575	20230804	103000	44694030	19120	19130	19130	19120	310
576	20230804	102900	38766730	19200	19200	19200	19200	0
577	20230804	102800	38766730	19200	19200	19200	19200	0
578	20230804	102700	38766730	19200	19200	19200	19200	0
579	20230804	102600	38766730	19200	19200	19200	19200	0
580	20230804	102500	38766730	19200	19110	19200	19110	173
581	20230804	102400	35445850	19110	19110	19110	19110	0
582	20230804	102300	35445850	19110	19110	19110	19110	10
583	20230804	102200	35254750	19120	19120	19120	19120	0
584	20230804	102100	35254750	19120	19140	19140	19120	196
585	20230804	102000	31505490	19150	19150	19150	19150	0
586	20230804	101900	31505490	19150	19160	19160	19150	116
587	20230804	101800	29283580	19160	19160	19160	19160	0
588	20230804	101700	29283580	19160	19160	19160	19160	0
589	20230804	101600	29283580	19160	19160	19160	19160	0
590	20230804	101500	29283580	19160	19160	19160	19160	0
591	20230804	101400	29283580	19160	19160	19160	19160	1
592	20230804	101300	29264420	19170	19190	19190	19170	397
593	20230804	101200	21648790	19190	19190	19190	19190	2
594	20230804	101100	21610410	19190	19200	19200	19190	55
595	20230804	101000	20554430	19200	19200	19200	19200	0
596	20230804	100900	20554430	19200	19200	19200	19200	1
597	20230804	100800	20535230	19200	19200	19200	19200	1
598	20230804	100700	20516030	19200	19200	19200	19200	10
599	20230804	100600	20324030	19190	19190	19190	19190	0
600	20230804	100500	20324030	19190	19190	19190	19190	0
601	20230804	100400	20324030	19190	19190	19190	19190	0
602	20230804	100300	20324030	19190	19190	19190	19190	0
603	20230804	100200	20324030	19190	19190	19190	19190	1
604	20230804	100100	20304840	19190	19190	19190	19190	7
605	20230804	100000	20170510	19190	19190	19190	19190	0
606	20230804	095900	20170510	19190	19190	19190	19190	0
607	20230804	095800	20170510	19190	19190	19190	19190	0
608	20230804	095700	20170510	19190	19190	19190	19190	0
609	20230804	095600	20170510	19190	19190	19190	19190	0
610	20230804	095500	20170510	19190	19190	19190	19190	1
611	20230804	095400	20151320	19200	19210	19210	19200	87
612	20230804	095300	18480610	19220	19230	19230	19220	3
613	20230804	095200	18422940	19230	19230	19230	19230	0
614	20230804	095100	18422940	19230	19230	19230	19230	0
615	20230804	095000	18422940	19230	19240	19240	19230	51
616	20230804	094900	17442200	19320	19320	19320	19320	0
617	20230804	094800	17442200	19320	19320	19320	19320	0
618	20230804	094700	17442200	19320	19320	19320	19320	0
619	20230804	094600	17442200	19320	19320	19320	19320	0
620	20230804	094500	17442200	19320	19310	19320	19310	8
621	20230804	094400	17287660	19320	19320	19320	19320	1
622	20230804	094300	17268340	19240	19240	19240	19240	30
623	20230804	094200	16691140	19240	19240	19240	19240	0
624	20230804	094100	16691140	19240	19240	19240	19240	0
625	20230804	094000	16691140	19240	19240	19240	19240	0
626	20230804	093900	16691140	19240	19240	19240	19240	0
627	20230804	093800	16691140	19240	19240	19240	19240	1
628	20230804	093700	16671900	19330	19330	19330	19330	1
629	20230804	093600	16652570	19220	19220	19220	19220	7
630	20230804	093500	16518030	19350	19350	19350	19350	0
631	20230804	093400	16518030	19350	19350	19350	19350	0
632	20230804	093300	16518030	19350	19350	19350	19350	0
633	20230804	093200	16518030	19350	19340	19350	19340	2
634	20230804	093100	16479340	19340	19340	19340	19340	1
635	20230804	093000	16460000	19340	19340	19340	19340	1
636	20230804	092900	16440660	19210	19210	19210	19210	0
637	20230804	092800	16440660	19210	19210	19210	19210	0
638	20230804	092700	16440660	19210	19210	19210	19210	0
639	20230804	092600	16440660	19210	19210	19210	19210	0
640	20230804	092500	16440660	19210	19210	19210	19210	0
641	20230804	092400	16440660	19210	19210	19210	19210	0
642	20230804	092300	16440660	19210	19210	19210	19210	40
643	20230804	092200	15672260	19210	19240	19240	19210	9
644	20230804	092100	15499310	19230	19230	19230	19230	5
645	20230804	092000	15403160	19190	19190	19190	19190	192
646	20230804	091900	11718680	19190	19190	19190	19190	2
647	20230804	091800	11680300	19190	19190	19190	19190	2
648	20230804	091700	11641920	19160	19190	19190	19160	12
649	20230804	091600	11411940	19160	19170	19190	19160	90
650	20230804	091500	9686940	19170	19190	19190	19170	21
651	20230804	091400	9284350	19140	19140	19140	19140	0
652	20230804	091300	9284350	19140	19140	19140	19140	0
653	20230804	091200	9284350	19140	19140	19140	19140	0
654	20230804	091100	9284350	19140	19140	19140	19140	79
655	20230804	091000	7772290	19140	19160	19160	19140	113
656	20230804	090900	5608180	19190	19190	19190	19190	0
657	20230804	090800	5608180	19190	19190	19190	19190	0
658	20230804	090700	5608180	19190	19190	19190	19190	0
659	20230804	090600	5608180	19190	19210	19210	19190	134
660	20230804	090500	3036040	19190	19190	19190	19190	0
661	20230804	090400	3036040	19190	19220	19220	19190	131
662	20230804	090300	518770	19220	19470	19470	19220	6
663	20230804	090200	403200	19200	19200	19200	19200	0
664	20230804	090100	403200	19200	19200	19200	19200	0
665	20230804	090000	403200	19200	19200	19200	19200	21