KissMeData/163730/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	200200	314031600	9830	9830	9830	9830	161
3	20230803	200100	314031600	9830	9830	9830	9830	0
4	20230803	200000	314031600	9830	9830	9830	9830	0
5	20230803	195900	314031600	9830	9830	9830	9830	0
6	20230803	195800	314031600	9830	9830	9830	9830	0
7	20230803	195700	314031600	9830	9830	9830	9830	0
8	20230803	195600	314031600	9830	9830	9830	9830	0
9	20230803	195500	314031600	9830	9830	9830	9830	0
10	20230803	195400	314031600	9830	9830	9830	9830	0
11	20230803	195300	314031600	9830	9830	9830	9830	0
12	20230803	195200	314031600	9830	9830	9830	9830	0
13	20230803	195100	314031600	9830	9830	9830	9830	0
14	20230803	195000	314031600	9830	9830	9830	9830	0
15	20230803	194900	314031600	9830	9830	9830	9830	0
16	20230803	194800	314031600	9830	9830	9830	9830	0
17	20230803	194700	314031600	9830	9830	9830	9830	0
18	20230803	194600	314031600	9830	9830	9830	9830	0
19	20230803	194500	314031600	9830	9830	9830	9830	0
20	20230803	194400	314031600	9830	9830	9830	9830	0
21	20230803	194300	314031600	9830	9830	9830	9830	0
22	20230803	194200	314031600	9830	9830	9830	9830	0
23	20230803	194100	314031600	9830	9830	9830	9830	0
24	20230803	194000	314031600	9830	9830	9830	9830	0
25	20230803	193900	314031600	9830	9830	9830	9830	0
26	20230803	193800	314031600	9830	9830	9830	9830	0
27	20230803	193700	314031600	9830	9830	9830	9830	0
28	20230803	193600	314031600	9830	9830	9830	9830	0
29	20230803	193500	314031600	9830	9830	9830	9830	0
30	20230803	193400	314031600	9830	9830	9830	9830	0
31	20230803	193300	314031600	9830	9830	9830	9830	0
32	20230803	193200	314031600	9830	9830	9830	9830	161
33	20230803	193100	314031600	9830	9830	9830	9830	0
34	20230803	193000	314031600	9830	9830	9830	9830	0
35	20230803	192900	314031600	9830	9830	9830	9830	0
36	20230803	192800	314031600	9830	9830	9830	9830	0
37	20230803	192700	314031600	9830	9830	9830	9830	0
38	20230803	192600	314031600	9830	9830	9830	9830	0
39	20230803	192500	314031600	9830	9830	9830	9830	0
40	20230803	192400	314031600	9830	9830	9830	9830	0
41	20230803	192300	314031600	9830	9830	9830	9830	0
42	20230803	192200	314031600	9830	9830	9830	9830	0
43	20230803	192100	314031600	9830	9830	9830	9830	0
44	20230803	192000	314031600	9830	9830	9830	9830	0
45	20230803	191900	314031600	9830	9830	9830	9830	0
46	20230803	191800	314031600	9830	9830	9830	9830	0
47	20230803	191700	314031600	9830	9830	9830	9830	0
48	20230803	191600	314031600	9830	9830	9830	9830	0
49	20230803	191500	314031600	9830	9830	9830	9830	0
50	20230803	191400	314031600	9830	9830	9830	9830	0
51	20230803	191300	314031600	9830	9830	9830	9830	0
52	20230803	191200	314031600	9830	9830	9830	9830	0
53	20230803	191100	314031600	9830	9830	9830	9830	0
54	20230803	191000	314031600	9830	9830	9830	9830	0
55	20230803	190900	314031600	9830	9830	9830	9830	0
56	20230803	190800	314031600	9830	9830	9830	9830	0
57	20230803	190700	314031600	9830	9830	9830	9830	0
58	20230803	190600	314031600	9830	9830	9830	9830	0
59	20230803	190500	314031600	9830	9830	9830	9830	0
60	20230803	190400	314031600	9830	9830	9830	9830	0
61	20230803	190300	314031600	9830	9830	9830	9830	0
62	20230803	190200	314031600	9830	9830	9830	9830	161
63	20230803	190100	314031600	9830	9830	9830	9830	0
64	20230803	190000	314031600	9830	9830	9830	9830	0
65	20230803	185900	314031600	9830	9830	9830	9830	0
66	20230803	185800	314031600	9830	9830	9830	9830	0
67	20230803	185700	314031600	9830	9830	9830	9830	0
68	20230803	185600	314031600	9830	9830	9830	9830	0
69	20230803	185500	314031600	9830	9830	9830	9830	0
70	20230803	185400	314031600	9830	9830	9830	9830	0
71	20230803	185300	314031600	9830	9830	9830	9830	0
72	20230803	185200	314031600	9830	9830	9830	9830	0
73	20230803	185100	314031600	9830	9830	9830	9830	0
74	20230803	185000	314031600	9830	9830	9830	9830	0
75	20230803	184900	314031600	9830	9830	9830	9830	0
76	20230803	184800	314031600	9830	9830	9830	9830	0
77	20230803	184700	314031600	9830	9830	9830	9830	0
78	20230803	184600	314031600	9830	9830	9830	9830	0
79	20230803	184500	314031600	9830	9830	9830	9830	0
80	20230803	184400	314031600	9830	9830	9830	9830	0
81	20230803	184300	314031600	9830	9830	9830	9830	0
82	20230803	184200	314031600	9830	9830	9830	9830	0
83	20230803	184100	314031600	9830	9830	9830	9830	0
84	20230803	184000	314031600	9830	9830	9830	9830	0
85	20230803	183900	314031600	9830	9830	9830	9830	0
86	20230803	183800	314031600	9830	9830	9830	9830	0
87	20230803	183700	314031600	9830	9830	9830	9830	0
88	20230803	183600	314031600	9830	9830	9830	9830	0
89	20230803	183500	314031600	9830	9830	9830	9830	0
90	20230803	183400	314031600	9830	9830	9830	9830	0
91	20230803	183300	314031600	9830	9830	9830	9830	0
92	20230803	183200	314031600	9830	9830	9830	9830	161
93	20230803	183100	314031600	9830	9830	9830	9830	0
94	20230803	183000	314031600	9830	9830	9830	9830	0
95	20230803	182900	314031600	9830	9830	9830	9830	0
96	20230803	182800	314031600	9830	9830	9830	9830	0
97	20230803	182700	314031600	9830	9830	9830	9830	0
98	20230803	182600	314031600	9830	9830	9830	9830	0
99	20230803	182500	314031600	9830	9830	9830	9830	0
100	20230803	182400	314031600	9830	9830	9830	9830	0
101	20230803	182300	314031600	9830	9830	9830	9830	0
102	20230803	182200	314031600	9830	9830	9830	9830	0
103	20230803	182100	314031600	9830	9830	9830	9830	0
104	20230803	182000	314031600	9830	9830	9830	9830	0
105	20230803	181900	314031600	9830	9830	9830	9830	0
106	20230803	181800	314031600	9830	9830	9830	9830	0
107	20230803	181700	314031600	9830	9830	9830	9830	0
108	20230803	181600	314031600	9830	9830	9830	9830	0
109	20230803	181500	314031600	9830	9830	9830	9830	0
110	20230803	181400	314031600	9830	9830	9830	9830	0
111	20230803	181300	314031600	9830	9830	9830	9830	0
112	20230803	181200	314031600	9830	9830	9830	9830	0
113	20230803	181100	314031600	9830	9830	9830	9830	0
114	20230803	181000	314031600	9830	9830	9830	9830	0
115	20230803	180900	314031600	9830	9830	9830	9830	0
116	20230803	180800	314031600	9830	9830	9830	9830	0
117	20230803	180700	314031600	9830	9830	9830	9830	0
118	20230803	180600	314031600	9830	9830	9830	9830	0
119	20230803	180500	314031600	9830	9830	9830	9830	0
120	20230803	180400	314031600	9830	9830	9830	9830	0
121	20230803	180300	314031600	9830	9830	9830	9830	0
122	20230803	180200	314031600	9830	9830	9830	9830	161
123	20230803	180100	314031600	9830	9830	9830	9830	0
124	20230803	180000	314031600	9830	9830	9830	9830	0
125	20230803	175900	314031600	9830	9830	9830	9830	0
126	20230803	175800	314031600	9830	9830	9830	9830	0
127	20230803	175700	314031600	9830	9830	9830	9830	0
128	20230803	175600	314031600	9830	9830	9830	9830	0
129	20230803	175500	314031600	9830	9830	9830	9830	0
130	20230803	175400	314031600	9830	9830	9830	9830	0
131	20230803	175300	314031600	9830	9830	9830	9830	0
132	20230803	175200	314031600	9830	9830	9830	9830	0
133	20230803	175100	314031600	9830	9830	9830	9830	0
134	20230803	175000	314031600	9830	9830	9830	9830	0
135	20230803	174900	314031600	9830	9830	9830	9830	0
136	20230803	174800	314031600	9830	9830	9830	9830	0
137	20230803	174700	314031600	9830	9830	9830	9830	0
138	20230803	174600	314031600	9830	9830	9830	9830	0
139	20230803	174500	314031600	9830	9830	9830	9830	0
140	20230803	174400	314031600	9830	9830	9830	9830	0
141	20230803	174300	314031600	9830	9830	9830	9830	0
142	20230803	174200	314031600	9830	9830	9830	9830	0
143	20230803	174100	314031600	9830	9830	9830	9830	0
144	20230803	174000	314031600	9830	9830	9830	9830	0
145	20230803	173900	314031600	9830	9830	9830	9830	0
146	20230803	173800	314031600	9830	9830	9830	9830	0
147	20230803	173700	314031600	9830	9830	9830	9830	0
148	20230803	173600	314031600	9830	9830	9830	9830	0
149	20230803	173500	314031600	9830	9830	9830	9830	0
150	20230803	173400	314031600	9830	9830	9830	9830	0
151	20230803	173300	314031600	9830	9830	9830	9830	0
152	20230803	173200	314031600	9830	9830	9830	9830	161
153	20230803	173100	314031600	9830	9830	9830	9830	0
154	20230803	173000	314031600	9830	9830	9830	9830	0
155	20230803	172900	314031600	9830	9830	9830	9830	0
156	20230803	172800	314031600	9830	9830	9830	9830	0
157	20230803	172700	314031600	9830	9830	9830	9830	0
158	20230803	172600	314031600	9830	9830	9830	9830	0
159	20230803	172500	314031600	9830	9830	9830	9830	0
160	20230803	172400	314031600	9830	9830	9830	9830	0
161	20230803	172300	314031600	9830	9830	9830	9830	0
162	20230803	172200	314031600	9830	9830	9830	9830	0
163	20230803	172100	314031600	9830	9830	9830	9830	0
164	20230803	172000	314031600	9830	9830	9830	9830	0
165	20230803	171900	314031600	9830	9830	9830	9830	0
166	20230803	171800	314031600	9830	9830	9830	9830	0
167	20230803	171700	314031600	9830	9830	9830	9830	0
168	20230803	171600	314031600	9830	9830	9830	9830	0
169	20230803	171500	314031600	9830	9830	9830	9830	0
170	20230803	171400	314031600	9830	9830	9830	9830	0
171	20230803	171300	314031600	9830	9830	9830	9830	0
172	20230803	171200	314031600	9830	9830	9830	9830	0
173	20230803	171100	314031600	9830	9830	9830	9830	0
174	20230803	171000	314031600	9830	9830	9830	9830	0
175	20230803	170900	314031600	9830	9830	9830	9830	0
176	20230803	170800	314031600	9830	9830	9830	9830	0
177	20230803	170700	314031600	9830	9830	9830	9830	0
178	20230803	170600	314031600	9830	9830	9830	9830	0
179	20230803	170500	314031600	9830	9830	9830	9830	0
180	20230803	170400	314031600	9830	9830	9830	9830	0
181	20230803	170300	314031600	9830	9830	9830	9830	0
182	20230803	170200	314031600	9830	9830	9830	9830	161
183	20230803	170100	314031600	9830	9830	9830	9830	0
184	20230803	170000	314031600	9830	9830	9830	9830	0
185	20230803	165900	314031600	9830	9830	9830	9830	0
186	20230803	165800	314031600	9830	9830	9830	9830	0
187	20230803	165700	314031600	9830	9830	9830	9830	0
188	20230803	165600	314031600	9830	9830	9830	9830	0
189	20230803	165500	314031600	9830	9830	9830	9830	0
190	20230803	165400	314031600	9830	9830	9830	9830	0
191	20230803	165300	314031600	9830	9830	9830	9830	0
192	20230803	165200	314031600	9830	9830	9830	9830	0
193	20230803	165100	314031600	9830	9830	9830	9830	0
194	20230803	165000	314031600	9830	9830	9830	9830	0
195	20230803	164900	314031600	9830	9830	9830	9830	0
196	20230803	164800	314031600	9830	9830	9830	9830	0
197	20230803	164700	314031600	9830	9830	9830	9830	0
198	20230803	164600	314031600	9830	9830	9830	9830	0
199	20230803	164500	314031600	9830	9830	9830	9830	0
200	20230803	164400	314031600	9830	9830	9830	9830	0
201	20230803	164300	314031600	9830	9830	9830	9830	0
202	20230803	164200	314031600	9830	9830	9830	9830	0
203	20230803	164100	314031600	9830	9830	9830	9830	0
204	20230803	164000	314031600	9830	9830	9830	9830	0
205	20230803	163900	314031600	9830	9830	9830	9830	0
206	20230803	163800	314031600	9830	9830	9830	9830	0
207	20230803	163700	314031600	9830	9830	9830	9830	0
208	20230803	163600	314031600	9830	9830	9830	9830	0
209	20230803	163500	314031600	9830	9830	9830	9830	0
210	20230803	163400	314031600	9830	9830	9830	9830	0
211	20230803	163300	314031600	9830	9830	9830	9830	0
212	20230803	163200	314031600	9830	9830	9830	9830	161
213	20230803	163100	314031600	9830	9830	9830	9830	0
214	20230803	163000	314031600	9830	9830	9830	9830	0
215	20230803	162900	314031600	9830	9830	9830	9830	0
216	20230803	162800	314031600	9830	9830	9830	9830	0
217	20230803	162700	314031600	9830	9830	9830	9830	0
218	20230803	162600	314031600	9830	9830	9830	9830	0
219	20230803	162500	314031600	9830	9830	9830	9830	0
220	20230803	162400	314031600	9830	9830	9830	9830	0
221	20230803	162300	314031600	9830	9830	9830	9830	0
222	20230803	162200	314031600	9830	9830	9830	9830	0
223	20230803	162100	314031600	9830	9830	9830	9830	0
224	20230803	162000	314031600	9830	9830	9830	9830	0
225	20230803	161900	314031600	9830	9830	9830	9830	0
226	20230803	161800	314031600	9830	9830	9830	9830	0
227	20230803	161700	314031600	9830	9830	9830	9830	0
228	20230803	161600	314031600	9830	9830	9830	9830	0
229	20230803	161500	314031600	9830	9830	9830	9830	0
230	20230803	161400	314031600	9830	9830	9830	9830	0
231	20230803	161300	314031600	9830	9830	9830	9830	0
232	20230803	161200	314031600	9830	9830	9830	9830	0
233	20230803	161100	314031600	9830	9830	9830	9830	0
234	20230803	161000	314031600	9830	9830	9830	9830	0
235	20230803	160900	314031600	9830	9830	9830	9830	0
236	20230803	160800	314031600	9830	9830	9830	9830	0
237	20230803	160700	314031600	9830	9830	9830	9830	0
238	20230803	160600	314031600	9830	9830	9830	9830	0
239	20230803	160500	314031600	9830	9830	9830	9830	0
240	20230803	160400	314031600	9830	9830	9830	9830	0
241	20230803	160300	314031600	9830	9830	9830	9830	0
242	20230803	160200	314031600	9830	9830	9830	9830	161
243	20230803	160100	314031600	9830	9830	9830	9830	0
244	20230803	160000	314031600	9830	9830	9830	9830	0
245	20230803	155900	314031600	9830	9830	9830	9830	0
246	20230803	155800	314031600	9830	9830	9830	9830	0
247	20230803	155700	314031600	9830	9830	9830	9830	0
248	20230803	155600	314031600	9830	9830	9830	9830	0
249	20230803	155500	314031600	9830	9830	9830	9830	0
250	20230803	155400	314031600	9830	9830	9830	9830	0
251	20230803	155300	314031600	9830	9830	9830	9830	0
252	20230803	155200	314031600	9830	9830	9830	9830	0
253	20230803	155100	314031600	9830	9830	9830	9830	0
254	20230803	155000	314031600	9830	9830	9830	9830	0
255	20230803	154900	314031600	9830	9830	9830	9830	0
256	20230803	154800	314031600	9830	9830	9830	9830	0
257	20230803	154700	314031600	9830	9830	9830	9830	0
258	20230803	154600	314031600	9830	9830	9830	9830	0
259	20230803	154500	314031600	9830	9830	9830	9830	0
260	20230803	154400	314031600	9830	9830	9830	9830	0
261	20230803	154300	314031600	9830	9830	9830	9830	0
262	20230803	154200	314031600	9830	9830	9830	9830	0
263	20230803	154100	314031600	9830	9830	9830	9830	0
264	20230803	154000	314031600	9830	9830	9830	9830	0
265	20230803	153900	314031600	9830	9830	9830	9830	0
266	20230803	153800	314031600	9830	9830	9830	9830	0
267	20230803	153700	314031600	9830	9830	9830	9830	0
268	20230803	153600	314031600	9830	9830	9830	9830	0
269	20230803	153500	314031600	9830	9830	9830	9830	0
270	20230803	153400	314031600	9830	9830	9830	9830	0
271	20230803	153300	314031600	9830	9830	9830	9830	0
272	20230803	153200	314031600	9830	9830	9830	9830	161
273	20230803	153100	314031600	9830	9830	9830	9830	0
274	20230803	153000	314031600	9830	9830	9830	9830	161
275	20230803	152900	312448970	9830	9830	9830	9830	0
276	20230803	152800	312448970	9830	9830	9830	9830	0
277	20230803	152700	312448970	9830	9830	9830	9830	0
278	20230803	152600	312448970	9830	9830	9830	9830	0
279	20230803	152500	312448970	9830	9830	9830	9830	0
280	20230803	152400	312448970	9830	9830	9830	9830	0
281	20230803	152300	312448970	9830	9830	9830	9830	0
282	20230803	152200	312448970	9830	9830	9830	9830	0
283	20230803	152100	312448970	9830	9830	9830	9830	0
284	20230803	152000	312448970	9830	9830	9830	9830	0
285	20230803	151900	312448970	9830	9800	9830	9800	97
286	20230803	151800	311497820	9800	9800	9800	9800	1
287	20230803	151700	311488020	9790	9790	9790	9790	23
288	20230803	151600	311262850	9790	9770	9790	9770	144
289	20230803	151500	309855950	9770	9760	9770	9760	280
290	20230803	151400	307121590	9770	9770	9770	9770	1
291	20230803	151300	307111820	9730	9750	9750	9730	175
292	20230803	151200	305407530	9760	9760	9760	9760	0
293	20230803	151100	305407530	9760	9760	9760	9760	0
294	20230803	151000	305407530	9760	9760	9770	9750	97
295	20230803	150900	304461560	9750	9750	9750	9750	174
296	20230803	150800	302765060	9750	9750	9760	9750	61
297	20230803	150700	302170300	9710	9720	9720	9710	100
298	20230803	150600	301198500	9710	9710	9710	9710	0
299	20230803	150500	301198500	9710	9710	9710	9710	0
300	20230803	150400	301198500	9710	9710	9710	9710	0
301	20230803	150300	301198500	9710	9710	9710	9710	0
302	20230803	150200	301198500	9710	9720	9720	9710	1404
303	20230803	150100	287564450	9780	9720	9780	9720	2151
304	20230803	150000	266647670	9780	9780	9780	9780	0
305	20230803	145900	266647670	9780	9750	9780	9710	40
306	20230803	145800	266258810	9780	9780	9780	9780	0
307	20230803	145700	266258810	9780	9780	9780	9780	0
308	20230803	145600	266258810	9780	9780	9780	9780	10
309	20230803	145500	266161010	9790	9790	9790	9790	0
310	20230803	145400	266161010	9790	9790	9790	9790	0
311	20230803	145300	266161010	9790	9790	9790	9790	0
312	20230803	145200	266161010	9790	9790	9790	9790	0
313	20230803	145100	266161010	9790	9790	9790	9790	0
314	20230803	145000	266161010	9790	9790	9790	9790	0
315	20230803	144900	266161010	9790	9790	9790	9790	0
316	20230803	144800	266161010	9790	9790	9790	9790	1
317	20230803	144700	266151220	9750	9780	9790	9750	35
318	20230803	144600	265809840	9790	9790	9790	9790	1
319	20230803	144500	265800050	9790	9780	9790	9780	2
320	20230803	144400	265780480	9790	9790	9790	9790	41
321	20230803	144300	265379090	9800	9800	9800	9800	1
322	20230803	144200	265369290	9800	9800	9800	9800	1
323	20230803	144100	265359490	9790	9800	9800	9790	16
324	20230803	144000	265202790	9760	9760	9760	9760	10
325	20230803	143900	265105190	9750	9750	9750	9750	29
326	20230803	143800	264822440	9800	9800	9800	9800	1
327	20230803	143700	264812640	9750	9750	9750	9750	0
328	20230803	143600	264812640	9750	9750	9750	9750	100
329	20230803	143500	263837640	9800	9800	9800	9800	0
330	20230803	143400	263837640	9800	9800	9800	9800	0
331	20230803	143300	263837640	9800	9800	9800	9800	0
332	20230803	143200	263837640	9800	9800	9800	9800	0
333	20230803	143100	263837640	9800	9800	9800	9800	0
334	20230803	143000	263837640	9800	9800	9800	9800	12
335	20230803	142900	263720040	9800	9800	9800	9800	0
336	20230803	142800	263720040	9800	9800	9800	9800	0
337	20230803	142700	263720040	9800	9800	9800	9800	0
338	20230803	142600	263720040	9800	9800	9800	9800	0
339	20230803	142500	263720040	9800	9800	9800	9800	1
340	20230803	142400	263710240	9740	9740	9740	9740	5
341	20230803	142300	263661540	9800	9750	9800	9750	61
342	20230803	142200	263066740	9710	9710	9710	9710	0
343	20230803	142100	263066740	9710	9710	9710	9710	0
344	20230803	142000	263066740	9710	9780	9800	9710	408
345	20230803	141900	259101000	9800	9790	9800	9790	4
346	20230803	141800	259061830	9800	9790	9800	9790	9
347	20230803	141700	258973660	9760	9760	9760	9760	100
348	20230803	141600	257997660	9810	9810	9810	9810	0
349	20230803	141500	257997660	9810	9810	9810	9810	0
350	20230803	141400	257997660	9810	9810	9810	9810	0
351	20230803	141300	257997660	9810	9810	9810	9810	0
352	20230803	141200	257997660	9810	9810	9810	9810	0
353	20230803	141100	257997660	9810	9810	9810	9810	0
354	20230803	141000	257997660	9810	9810	9810	9810	2
355	20230803	140900	257978040	9800	9800	9800	9800	1
356	20230803	140800	257968240	9760	9760	9760	9760	30
357	20230803	140700	257675440	9820	9820	9820	9820	0
358	20230803	140600	257675440	9820	9820	9820	9820	0
359	20230803	140500	257675440	9820	9820	9820	9820	0
360	20230803	140400	257675440	9820	9820	9820	9820	1
361	20230803	140300	257665620	9760	9760	9760	9760	817
362	20230803	140200	249691700	9760	9770	9770	9760	248
363	20230803	140100	247270600	9820	9820	9820	9820	10
364	20230803	140000	247172400	9820	9820	9820	9820	1
365	20230803	135900	247162580	9820	9820	9820	9820	0
366	20230803	135800	247162580	9820	9820	9820	9820	0
367	20230803	135700	247162580	9820	9820	9820	9820	0
368	20230803	135600	247162580	9820	9820	9820	9820	0
369	20230803	135500	247162580	9820	9820	9820	9820	0
370	20230803	135400	247162580	9820	9820	9820	9820	0
371	20230803	135300	247162580	9820	9820	9820	9820	0
372	20230803	135200	247162580	9820	9820	9820	9820	15
373	20230803	135100	247015280	9820	9820	9820	9820	0
374	20230803	135000	247015280	9820	9820	9820	9820	0
375	20230803	134900	247015280	9820	9820	9820	9820	11
376	20230803	134800	246907260	9820	9820	9820	9820	0
377	20230803	134700	246907260	9820	9820	9820	9820	0
378	20230803	134600	246907260	9820	9800	9820	9800	4
379	20230803	134500	246868040	9800	9790	9800	9790	15
380	20230803	134400	246721170	9800	9800	9800	9800	0
381	20230803	134300	246721170	9800	9800	9800	9800	0
382	20230803	134200	246721170	9800	9800	9800	9800	0
383	20230803	134100	246721170	9800	9800	9800	9800	0
384	20230803	134000	246721170	9800	9800	9800	9800	0
385	20230803	133900	246721170	9800	9800	9800	9800	0
386	20230803	133800	246721170	9800	9800	9800	9800	0
387	20230803	133700	246721170	9800	9810	9810	9800	2
388	20230803	133600	246701560	9810	9810	9810	9810	0
389	20230803	133500	246701560	9810	9810	9810	9810	0
390	20230803	133400	246701560	9810	9730	9810	9730	791
391	20230803	133300	239004450	9730	9740	9740	9730	194
392	20230803	133200	237115910	9810	9810	9810	9810	0
393	20230803	133100	237115910	9810	9770	9810	9750	505
394	20230803	133000	232192020	9780	9800	9800	9780	162
395	20230803	132900	230607460	9830	9830	9830	9830	0
396	20230803	132800	230607460	9830	9830	9830	9830	0
397	20230803	132700	230607460	9830	9830	9830	9830	0
398	20230803	132600	230607460	9830	9830	9830	9830	0
399	20230803	132500	230607460	9830	9830	9830	9830	0
400	20230803	132400	230607460	9830	9830	9830	9830	0
401	20230803	132300	230607460	9830	9820	9830	9820	8
402	20230803	132200	230528890	9830	9830	9830	9830	0
403	20230803	132100	230528890	9830	9810	9830	9810	191
404	20230803	132000	228655080	9840	9840	9840	9840	0
405	20230803	131900	228655080	9840	9840	9840	9840	0
406	20230803	131800	228655080	9840	9830	9840	9830	41
407	20230803	131700	228252040	9840	9840	9840	9840	1
408	20230803	131600	228242200	9850	9850	9850	9850	0
409	20230803	131500	228242200	9850	9830	9850	9830	11
410	20230803	131400	228134050	9830	9820	9830	9820	25
411	20230803	131300	227888540	9810	9800	9810	9750	209
412	20230803	131200	225840400	9820	9820	9820	9820	0
413	20230803	131100	225840400	9820	9820	9820	9820	0
414	20230803	131000	225840400	9820	9820	9820	9820	0
415	20230803	130900	225840400	9820	9820	9820	9820	0
416	20230803	130800	225840400	9820	9820	9820	9820	3
417	20230803	130700	225810940	9820	9820	9820	9820	0
418	20230803	130600	225810940	9820	9820	9820	9820	0
419	20230803	130500	225810940	9820	9820	9820	9820	1
420	20230803	130400	225801120	9820	9820	9820	9820	10
421	20230803	130300	225702920	9820	9820	9820	9820	0
422	20230803	130200	225702920	9820	9820	9820	9820	0
423	20230803	130100	225702920	9820	9820	9820	9820	0
424	20230803	130000	225702920	9820	9820	9820	9820	0
425	20230803	125900	225702920	9820	9820	9820	9820	0
426	20230803	125800	225702920	9820	9820	9820	9820	0
427	20230803	125700	225702920	9820	9820	9820	9820	0
428	20230803	125600	225702920	9820	9820	9820	9820	0
429	20230803	125500	225702920	9820	9820	9820	9820	2
430	20230803	125400	225683280	9760	9760	9760	9760	1
431	20230803	125300	225673520	9760	9760	9760	9760	0
432	20230803	125200	225673520	9760	9760	9760	9760	1
433	20230803	125100	225663760	9740	9740	9740	9740	701
434	20230803	125000	218836020	9740	9740	9740	9740	214
435	20230803	124900	216751660	9740	9730	9740	9730	2
436	20230803	124800	216732190	9740	9740	9740	9740	0
437	20230803	124700	216732190	9740	9740	9740	9740	0
438	20230803	124600	216732190	9740	9740	9740	9740	0
439	20230803	124500	216732190	9740	9740	9740	9740	0
440	20230803	124400	216732190	9740	9740	9740	9740	0
441	20230803	124300	216732190	9740	9740	9740	9740	0
442	20230803	124200	216732190	9740	9740	9740	9740	0
443	20230803	124100	216732190	9740	9740	9740	9740	0
444	20230803	124000	216732190	9740	9740	9740	9740	0
445	20230803	123900	216732190	9740	9740	9740	9740	0
446	20230803	123800	216732190	9740	9740	9740	9740	0
447	20230803	123700	216732190	9740	9730	9740	9730	7
448	20230803	123600	216664070	9720	9740	9740	9720	61
449	20230803	123500	216071130	9730	9730	9730	9730	0
450	20230803	123400	216071130	9730	9730	9730	9730	103
451	20230803	123300	215068940	9740	9740	9740	9740	0
452	20230803	123200	215068940	9740	9740	9740	9740	0
453	20230803	123100	215068940	9740	9740	9740	9740	0
454	20230803	123000	215068940	9740	9740	9740	9740	20
455	20230803	122900	214874140	9740	9740	9740	9740	0
456	20230803	122800	214874140	9740	9740	9740	9740	0
457	20230803	122700	214874140	9740	9700	9740	9700	2
458	20230803	122600	214854700	9700	9700	9700	9700	15
459	20230803	122500	214709200	9700	9700	9700	9700	215
460	20230803	122400	212623700	9700	9700	9700	9700	207
461	20230803	122300	210615800	9700	9700	9700	9700	20
462	20230803	122200	210421800	9700	9700	9700	9700	42
463	20230803	122100	210014400	9740	9740	9740	9740	0
464	20230803	122000	210014400	9740	9740	9740	9740	0
465	20230803	121900	210014400	9740	9740	9740	9740	0
466	20230803	121800	210014400	9740	9730	9740	9730	13
467	20230803	121700	209887900	9730	9680	9730	9680	265
468	20230803	121600	207322600	9680	9680	9680	9680	537
469	20230803	121500	202124440	9730	9730	9730	9730	0
470	20230803	121400	202124440	9730	9680	9730	9680	307
471	20230803	121300	199152630	9680	9680	9680	9680	194
472	20230803	121200	197274710	9770	9770	9770	9770	1
473	20230803	121100	197264940	9680	9690	9690	9680	199
474	20230803	121000	195338420	9800	9700	9800	9690	1079
475	20230803	120900	184880270	9700	9730	9730	9700	868
476	20230803	120800	176455560	9800	9800	9800	9800	0
477	20230803	120700	176455560	9800	9800	9800	9800	0
478	20230803	120600	176455560	9800	9800	9800	9800	0
479	20230803	120500	176455560	9800	9800	9800	9800	0
480	20230803	120400	176455560	9800	9800	9800	9800	4
481	20230803	120300	176416360	9810	9810	9810	9810	0
482	20230803	120200	176416360	9810	9810	9810	9810	2
483	20230803	120100	176396740	9810	9810	9810	9810	1
484	20230803	120000	176386930	9810	9730	9810	9730	525
485	20230803	115900	171278600	9730	9730	9730	9730	175
486	20230803	115800	169575850	9730	9730	9730	9730	53
487	20230803	115700	169060160	9730	9730	9730	9730	100
488	20230803	115600	168087160	9730	9740	9740	9730	1358
489	20230803	115500	154871520	9790	9790	9790	9790	1
490	20230803	115400	154861730	9760	9760	9760	9760	0
491	20230803	115300	154861730	9760	9760	9760	9760	108
492	20230803	115200	153807650	9760	9760	9760	9760	134
493	20230803	115100	152499810	9860	9860	9860	9860	0
494	20230803	115000	152499810	9860	9860	9860	9860	0
495	20230803	114900	152499810	9860	9860	9860	9860	0
496	20230803	114800	152499810	9860	9860	9860	9860	0
497	20230803	114700	152499810	9860	9860	9860	9860	0
498	20230803	114600	152499810	9860	9860	9860	9860	1
499	20230803	114500	152489950	9810	9810	9810	9810	1
500	20230803	114400	152480140	9800	9800	9800	9800	0
501	20230803	114300	152480140	9800	9810	9810	9800	3
502	20230803	114200	152450730	9800	9800	9800	9800	1
503	20230803	114100	152440930	9800	9800	9800	9800	1
504	20230803	114000	152431130	9800	9800	9800	9800	82
505	20230803	113900	151627530	9810	9810	9810	9810	0
506	20230803	113800	151627530	9810	9810	9810	9810	0
507	20230803	113700	151627530	9810	9810	9810	9810	0
508	20230803	113600	151627530	9810	9810	9810	9810	0
509	20230803	113500	151627530	9810	9740	9810	9740	40
510	20230803	113400	151236190	9680	9710	9710	9680	268
511	20230803	113300	148637380	9790	9790	9790	9790	0
512	20230803	113200	148637380	9790	9770	9790	9710	45
513	20230803	113100	148198950	9770	9770	9770	9770	37
514	20230803	113000	147837460	9810	9810	9810	9810	1
515	20230803	112900	147827650	9800	9770	9800	9770	2133
516	20230803	112800	126935750	9780	9780	9780	9780	0
517	20230803	112700	126935750	9780	9780	9780	9780	1
518	20230803	112600	126925970	9770	9770	9770	9770	0
519	20230803	112500	126925970	9770	9760	9770	9760	43
520	20230803	112400	126506060	9770	9770	9770	9770	0
521	20230803	112300	126506060	9770	9720	9770	9720	2
522	20230803	112200	126486570	9770	9720	9770	9720	10
523	20230803	112100	126389320	9750	9750	9750	9750	5
524	20230803	112000	126340570	9770	9770	9770	9770	0
525	20230803	111900	126340570	9770	9770	9770	9770	0
526	20230803	111800	126340570	9770	9770	9770	9770	0
527	20230803	111700	126340570	9770	9730	9770	9720	36
528	20230803	111600	125990210	9720	9720	9720	9720	120
529	20230803	111500	124823810	9720	9720	9720	9720	18
530	20230803	111400	124648850	9790	9790	9790	9790	10
531	20230803	111300	124550950	9800	9780	9800	9780	2
532	20230803	111200	124531370	9790	9790	9790	9790	0
533	20230803	111100	124531370	9790	9790	9790	9790	0
534	20230803	111000	124531370	9790	9790	9800	9780	19
535	20230803	110900	124345310	9790	9710	9790	9710	4
536	20230803	110800	124306310	9800	9700	9800	9700	91
537	20230803	110700	123423510	9690	9690	9690	9690	4
538	20230803	110600	123384750	9690	9680	9690	9680	56
539	20230803	110500	122842390	9690	9690	9690	9690	0
540	20230803	110400	122842390	9690	9690	9690	9690	3
541	20230803	110300	122813320	9690	9690	9690	9690	1
542	20230803	110200	122803630	9680	9680	9680	9680	41
543	20230803	110100	122406750	9680	9680	9680	9680	10
544	20230803	110000	122309950	9650	9680	9680	9650	25
545	20230803	105900	122068640	9690	9650	9690	9650	20
546	20230803	105800	121875240	9690	9680	9690	9650	74
547	20230803	105700	121159100	9690	9750	9750	9650	994
548	20230803	105600	111557090	9720	9750	9770	9720	34
549	20230803	105500	111226320	9760	9710	9760	9710	8
550	20230803	105400	111148290	9780	9760	9780	9760	16
551	20230803	105300	110992040	9780	9780	9780	9780	10
552	20230803	105200	110894240	9790	9720	9790	9720	235
553	20230803	105100	108600170	9720	9720	9720	9720	28
554	20230803	105000	108328010	9730	9680	9730	9680	76
555	20230803	104900	107590940	9720	9670	9720	9660	106
556	20230803	104800	106563310	9720	9670	9720	9670	210
557	20230803	104700	104531370	9710	9680	9710	9660	1296
558	20230803	104600	92001230	9760	9680	9760	9670	174
559	20230803	104500	90316530	9710	9700	9710	9700	37
560	20230803	104400	89957620	9670	9680	9680	9670	649
561	20230803	104300	83675310	9680	9760	9760	9680	1621
562	20230803	104200	67941860	9780	9780	9780	9780	0
563	20230803	104100	67941860	9780	9780	9780	9780	11
564	20230803	104000	67834280	9780	9780	9780	9780	0
565	20230803	103900	67834280	9780	9780	9780	9770	8
566	20230803	103800	67756070	9740	9780	9790	9740	30
567	20230803	103700	67463160	9780	9770	9780	9770	21
568	20230803	103600	67257820	9780	9770	9780	9770	12
569	20230803	103500	67140570	9770	9750	9770	9750	26
570	20230803	103400	66886670	9730	9730	9730	9730	0
571	20230803	103300	66886670	9730	9730	9730	9730	0
572	20230803	103200	66886670	9730	9790	9790	9730	1422
573	20230803	103100	53018110	9780	9780	9780	9780	10
574	20230803	103000	52920310	9800	9800	9800	9800	0
575	20230803	102900	52920310	9800	9800	9800	9800	0
576	20230803	102800	52920310	9800	9800	9800	9800	0
577	20230803	102700	52920310	9800	9820	9820	9780	201
578	20230803	102600	50951320	9830	9850	9850	9830	28
579	20230803	102500	50675760	9900	9900	9900	9900	0
580	20230803	102400	50675760	9900	9900	9900	9900	0
581	20230803	102300	50675760	9900	9900	9900	9900	0
582	20230803	102200	50675760	9900	9900	9900	9900	0
583	20230803	102100	50675760	9900	9900	9900	9900	0
584	20230803	102000	50675760	9900	9900	9900	9900	0
585	20230803	101900	50675760	9900	9900	9900	9900	0
586	20230803	101800	50675760	9900	9900	9900	9900	0
587	20230803	101700	50675760	9900	9900	9900	9900	1
588	20230803	101600	50665860	9810	9850	9900	9810	127
589	20230803	101500	49419650	9850	9850	9850	9850	0
590	20230803	101400	49419650	9850	9850	9850	9850	2
591	20230803	101300	49399950	9850	9850	9850	9850	2
592	20230803	101200	49380250	9850	9850	9850	9850	0
593	20230803	101100	49380250	9850	9850	9850	9850	80
594	20230803	101000	48592250	9860	9860	9860	9860	0
595	20230803	100900	48592250	9860	9850	9860	9790	356
596	20230803	100800	45102070	9860	9860	9860	9860	0
597	20230803	100700	45102070	9860	9860	9860	9860	0
598	20230803	100600	45102070	9860	9870	9870	9860	65
599	20230803	100500	44460640	9910	9910	9910	9910	3
600	20230803	100400	44430910	9910	9900	9910	9900	3
601	20230803	100300	44401190	9900	9900	9900	9900	0
602	20230803	100200	44401190	9900	9910	9910	9900	39
603	20230803	100100	44015060	9920	9920	9920	9920	0
604	20230803	100000	44015060	9920	9920	9920	9920	30
605	20230803	095900	43717460	9920	9920	9920	9920	5
606	20230803	095800	43667860	9920	9920	9920	9920	0
607	20230803	095700	43667860	9920	9920	9920	9920	1
608	20230803	095600	43657940	9920	9920	9920	9920	100
609	20230803	095500	42665940	9910	9910	9910	9910	100
610	20230803	095400	41674940	9870	9870	9870	9870	0
611	20230803	095300	41674940	9870	9870	9870	9870	0
612	20230803	095200	41674940	9870	9870	9870	9870	0
613	20230803	095100	41674940	9870	9880	9880	9870	252
614	20230803	095000	39185390	9890	9920	9920	9890	38
615	20230803	094900	38808670	9880	9920	9920	9880	171
616	20230803	094800	37119150	9870	9890	9890	9870	90
617	20230803	094700	36230650	9920	9920	9920	9920	7
618	20230803	094600	36161210	9920	9920	9920	9920	0
619	20230803	094500	36161210	9920	9920	9920	9920	1
620	20230803	094400	36151290	9890	9890	9890	9890	1
621	20230803	094300	36141400	9890	9890	9890	9890	0
622	20230803	094200	36141400	9890	9890	9890	9890	0
623	20230803	094100	36141400	9890	9890	9890	9890	0
624	20230803	094000	36141400	9890	9890	9890	9890	20
625	20230803	093900	35943600	9890	9890	9890	9890	12
626	20230803	093800	35824920	9900	9920	9920	9900	40
627	20230803	093700	35428370	9920	9840	9920	9840	74
628	20230803	093600	34697570	9910	9900	9910	9900	3
629	20230803	093500	34667860	9890	9980	9980	9890	375
630	20230803	093400	30954500	9920	9920	9980	9920	55
631	20230803	093300	30408580	9980	9980	9980	9980	0
632	20230803	093200	30408580	9980	9980	9980	9980	11
633	20230803	093100	30298800	9970	9970	9970	9970	0
634	20230803	093000	30298800	9970	9990	9990	9920	239
635	20230803	092900	27923950	9970	9970	9970	9970	10
636	20230803	092800	27824250	9990	9990	9990	9990	0
637	20230803	092700	27824250	9990	9970	9990	9970	12
638	20230803	092600	27704570	9970	9970	9970	9970	0
639	20230803	092500	27704570	9970	9970	9970	9970	0
640	20230803	092400	27704570	9970	9970	9970	9970	1
641	20230803	092300	27694600	9900	9900	9900	9900	0
642	20230803	092200	27694600	9900	9890	9900	9890	77
643	20230803	092100	26932400	9900	9890	9900	9890	223
644	20230803	092000	24726830	9860	9850	9860	9840	254
645	20230803	091900	22223900	9760	9760	9760	9760	0
646	20230803	091800	22223900	9760	9760	9760	9760	61
647	20230803	091700	21628540	9850	9850	9850	9850	4
648	20230803	091600	21589140	9850	9750	9850	9750	61
649	20230803	091500	20994290	9750	9780	9890	9750	498
650	20230803	091400	16131690	9890	9880	9890	9880	20
651	20230803	091300	15933990	9900	9880	9900	9880	21
652	20230803	091200	15726490	9900	9900	9900	9900	0
653	20230803	091100	15726490	9900	9880	9900	9880	11
654	20230803	091000	15617610	9800	9800	9800	9800	0
655	20230803	090900	15617610	9800	9780	9800	9780	287
656	20230803	090800	12810580	9780	9800	9800	9750	107
657	20230803	090700	11765930	9750	9750	9780	9750	48
658	20230803	090600	11297290	9750	9740	9750	9740	22
659	20230803	090500	11082990	9710	9770	9770	9710	469
660	20230803	090400	6510850	9840	9830	9840	9770	54
661	20230803	090300	5981770	9820	9900	9900	9820	322
662	20230803	090200	2819320	9900	9840	9900	9820	45
663	20230803	090100	2376760	9840	9880	9880	9840	123
664	20230803	090000	1165840	9880	9880	9880	9880	118